Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.570 | 1.647 | 1.560 | 1.600 | 403,585 | +0.03(+1.91%) |
Jul 25, 2024 | 1.640 | 1.664 | 1.570 | 1.570 | 449,821 | -0.07(-4.27%) |
Jul 24, 2024 | 1.700 | 1.730 | 1.640 | 1.640 | 327,492 | -0.09(-5.44%) |
Jul 23, 2024 | 1.720 | 1.805 | 1.704 | 1.734 | 382,256 | -0.01(-0.33%) |
Jul 22, 2024 | 1.640 | 1.751 | 1.630 | 1.740 | 263,357 | +0.10(+6.42%) |
Jul 19, 2024 | 1.720 | 1.730 | 1.630 | 1.635 | 219,765 | -0.09(-5.49%) |
Jul 18, 2024 | 1.760 | 1.810 | 1.724 | 1.730 | 611,167 | -0.03(-1.98%) |
Jul 17, 2024 | 1.750 | 1.820 | 1.720 | 1.765 | 262,105 | +0.02(+1.23%) |
Jul 16, 2024 | 1.640 | 1.790 | 1.640 | 1.744 | 636,446 | +0.07(+4.40%) |
Jul 15, 2024 | 1.630 | 1.760 | 1.630 | 1.670 | 583,993 | -0.03(-1.76%) |
Jul 12, 2024 | 1.670 | 1.722 | 1.655 | 1.700 | 561,891 | +0.03(+1.80%) |
Jul 11, 2024 | 1.590 | 1.690 | 1.560 | 1.670 | 694,479 | +0.08(+5.03%) |
Jul 10, 2024 | 1.550 | 1.610 | 1.550 | 1.590 | 235,396 | +0.03(+1.66%) |
Jul 09, 2024 | 1.590 | 1.620 | 1.550 | 1.564 | 335,832 | -0.01(-0.64%) |
Jul 08, 2024 | 1.560 | 1.609 | 1.560 | 1.574 | 229,334 | -0.00(-0.06%) |
Jul 05, 2024 | 1.590 | 1.660 | 1.560 | 1.575 | 359,470 | -0.05(-2.78%) |
Jul 03, 2024 | 1.550 | 1.670 | 1.540 | 1.620 | 229,203 | +0.07(+4.52%) |
Jul 02, 2024 | 1.610 | 1.670 | 1.510 | 1.550 | 692,284 | -0.06(-3.73%) |
Jul 01, 2024 | 1.600 | 1.710 | 1.600 | 1.610 | 590,179 | +0.03(+1.90%) |
Jun 28, 2024 | 1.800 | 1.820 | 1.550 | 1.580 | 845,138 | -0.20(-11.48%) |
Jun 27, 2024 | 1.720 | 1.810 | 1.650 | 1.785 | 912,755 | +0.08(+5.00%) |
Jun 26, 2024 | 1.600 | 1.740 | 1.570 | 1.700 | 608,992 | +0.12(+7.59%) |
Jun 25, 2024 | 1.680 | 1.690 | 1.574 | 1.580 | 866,550 | -0.10(-5.95%) |
Jun 24, 2024 | 1.550 | 1.690 | 1.550 | 1.680 | 372,761 | +0.12(+7.69%) |
Jun 21, 2024 | 1.620 | 1.620 | 1.550 | 1.560 | 588,198 | -0.04(-2.50%) |
Jun 20, 2024 | 1.530 | 1.600 | 1.530 | 1.600 | 748,922 | +0.00(+0.25%) |
Jun 18, 2024 | 1.650 | 1.650 | 1.590 | 1.596 | 331,434 | -0.03(-2.09%) |
Jun 17, 2024 | 1.600 | 1.640 | 1.550 | 1.630 | 574,894 | +0.01(+0.62%) |
Jun 14, 2024 | 1.700 | 1.750 | 1.610 | 1.620 | 1,056,711 | -0.07(-4.14%) |
Jun 13, 2024 | 1.750 | 1.780 | 1.690 | 1.690 | 456,263 | -0.07(-3.98%) |
Jun 12, 2024 | 1.720 | 1.790 | 1.720 | 1.760 | 315,472 | +0.03(+1.73%) |
Jun 11, 2024 | 1.800 | 1.800 | 1.700 | 1.730 | 202,697 | -0.01(-0.76%) |
Jun 10, 2024 | 1.690 | 1.795 | 1.690 | 1.743 | 521,522 | -0.03(-1.51%) |
Jun 07, 2024 | 1.780 | 1.810 | 1.750 | 1.770 | 236,793 | -0.05(-2.75%) |
Jun 06, 2024 | 1.800 | 1.840 | 1.768 | 1.820 | 247,443 | +0.03(+1.68%) |
Jun 05, 2024 | 1.840 | 1.840 | 1.770 | 1.790 | 363,367 | -0.03(-1.65%) |
Jun 04, 2024 | 1.800 | 1.840 | 1.790 | 1.820 | 361,808 | +0.00(+0.00%) |
Jun 03, 2024 | 1.840 | 1.920 | 1.800 | 1.820 | 390,340 | -0.09(-4.71%) |
May 31, 2024 | 1.950 | 1.950 | 1.825 | 1.910 | 272,429 | +0.09(+4.95%) |
May 30, 2024 | 1.800 | 1.870 | 1.800 | 1.820 | 333,482 | +0.02(+1.11%) |
May 29, 2024 | 1.810 | 1.850 | 1.780 | 1.800 | 445,913 | -0.05(-2.70%) |
May 28, 2024 | 1.900 | 1.920 | 1.815 | 1.850 | 747,116 | -0.08(-3.94%) |
May 24, 2024 | 2.010 | 2.025 | 1.920 | 1.926 | 6,338,451 | +0.03(+1.36%) |
May 23, 2024 | 2.020 | 2.055 | 1.900 | 1.900 | 916,328 | -0.13(-6.40%) |
May 22, 2024 | 2.080 | 2.130 | 2.010 | 2.030 | 904,288 | -0.07(-3.33%) |
May 21, 2024 | 2.120 | 2.130 | 2.050 | 2.100 | 486,807 | -0.03(-1.41%) |
May 20, 2024 | 2.210 | 2.246 | 2.070 | 2.130 | 564,781 | -0.03(-1.39%) |
May 17, 2024 | 2.300 | 2.300 | 2.160 | 2.160 | 839,702 | -0.06(-2.70%) |
May 16, 2024 | 2.120 | 2.350 | 2.060 | 2.220 | 1,814,395 | +0.13(+6.22%) |
May 15, 2024 | 2.140 | 2.140 | 2.046 | 2.090 | 4,112,010 | +0.07(+3.47%) |
May 14, 2024 | 2.040 | 2.110 | 2.020 | 2.020 | 803,371 | +0.01(+0.50%) |
May 13, 2024 | 2.110 | 2.145 | 2.000 | 2.010 | 539,230 | -0.09(-4.29%) |
May 10, 2024 | 2.040 | 2.140 | 1.920 | 2.100 | 526,303 | +0.06(+2.76%) |
May 09, 2024 | 2.040 | 2.160 | 2.030 | 2.043 | 485,006 | -0.01(-0.56%) |
May 08, 2024 | 2.000 | 2.080 | 1.980 | 2.055 | 580,430 | +0.06(+2.75%) |
May 07, 2024 | 2.120 | 2.205 | 2.000 | 2.000 | 626,602 | -0.10(-4.76%) |
May 06, 2024 | 2.230 | 2.250 | 2.100 | 2.100 | 466,394 | -0.08(-3.74%) |
May 03, 2024 | 2.230 | 2.260 | 2.160 | 2.182 | 551,642 | +0.02(+1.00%) |
May 02, 2024 | 2.100 | 2.300 | 2.100 | 2.160 | 546,631 | +0.01(+0.47%) |