Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 1.920 | 1.940 | 1.553 | 1.809 | 31,209 | -0.12(-6.18%) |
Jul 26, 2024 | 2.040 | 2.300 | 1.920 | 1.928 | 85,973 | +0.02(+0.95%) |
Jul 25, 2024 | 1.799 | 2.104 | 1.790 | 1.910 | 53,514 | +0.08(+4.37%) |
Jul 24, 2024 | 1.840 | 1.835 | 1.729 | 1.830 | 6,379 | +0.09(+5.17%) |
Jul 23, 2024 | 1.820 | 1.950 | 1.640 | 1.740 | 15,371 | +0.03(+1.75%) |
Jul 22, 2024 | 1.710 | 1.750 | 1.620 | 1.710 | 7,854 | +0.07(+4.27%) |
Jul 19, 2024 | 1.650 | 1.690 | 1.600 | 1.640 | 5,023 | -0.01(-0.61%) |
Jul 18, 2024 | 1.700 | 1.755 | 1.600 | 1.650 | 8,215 | -0.02(-1.19%) |
Jul 17, 2024 | 1.750 | 1.810 | 1.620 | 1.670 | 11,551 | -0.08(-4.57%) |
Jul 16, 2024 | 1.620 | 1.820 | 1.520 | 1.750 | 21,341 | +0.15(+9.37%) |
Jul 15, 2024 | 1.420 | 1.690 | 1.422 | 1.600 | 38,701 | +0.17(+11.89%) |
Jul 12, 2024 | 1.350 | 1.450 | 1.340 | 1.430 | 4,937 | +0.08(+5.61%) |
Jul 11, 2024 | 1.426 | 1.450 | 1.354 | 1.354 | 7,546 | -0.09(-5.97%) |
Jul 10, 2024 | 1.390 | 1.440 | 1.390 | 1.440 | 3,440 | -0.06(-3.84%) |
Jul 09, 2024 | 1.400 | 1.500 | 1.390 | 1.498 | 7,908 | +0.09(+6.58%) |
Jul 08, 2024 | 1.320 | 1.490 | 1.320 | 1.405 | 3,776 | -0.06(-4.42%) |
Jul 05, 2024 | 1.340 | 1.475 | 1.322 | 1.470 | 7,149 | +0.06(+4.26%) |
Jul 03, 2024 | 1.340 | 1.490 | 1.290 | 1.410 | 6,543 | +0.10(+7.63%) |
Jul 02, 2024 | 1.340 | 1.440 | 1.304 | 1.310 | 3,284 | +0.02(+1.40%) |
Jul 01, 2024 | 1.300 | 1.300 | 1.290 | 1.292 | 1,615 | -0.01(-0.62%) |
Jun 28, 2024 | 1.280 | 1.350 | 1.280 | 1.300 | 4,151 | -0.06(-4.41%) |
Jun 27, 2024 | 1.360 | 1.360 | 1.290 | 1.360 | 4,492 | +0.06(+4.62%) |
Jun 26, 2024 | 1.290 | 1.300 | 1.290 | 1.300 | 3,842 | -0.05(-3.70%) |
Jun 25, 2024 | 1.260 | 1.366 | 1.260 | 1.350 | 22,942 | +0.00(+0.00%) |
Jun 24, 2024 | 1.300 | 1.360 | 1.270 | 1.350 | 21,104 | +0.09(+7.14%) |
Jun 21, 2024 | 1.282 | 1.325 | 1.260 | 1.260 | 12,600 | -0.06(-4.55%) |
Jun 20, 2024 | 1.310 | 1.390 | 1.280 | 1.320 | 21,593 | -0.08(-5.71%) |
Jun 18, 2024 | 1.300 | 1.400 | 1.290 | 1.400 | 16,299 | +0.10(+8.11%) |
Jun 17, 2024 | 1.400 | 1.470 | 1.290 | 1.295 | 18,222 | -0.11(-8.16%) |
Jun 14, 2024 | 1.450 | 1.550 | 1.400 | 1.410 | 11,679 | -0.08(-5.39%) |
Jun 13, 2024 | 1.510 | 1.549 | 1.489 | 1.490 | 3,336 | -0.02(-1.30%) |
Jun 12, 2024 | 1.390 | 1.600 | 1.385 | 1.510 | 6,032 | -0.03(-1.95%) |
Jun 11, 2024 | 1.560 | 1.574 | 1.500 | 1.540 | 5,060 | -0.01(-0.65%) |
Jun 10, 2024 | 1.450 | 1.583 | 1.370 | 1.550 | 31,011 | +0.20(+14.81%) |
Jun 07, 2024 | 1.570 | 1.570 | 1.300 | 1.350 | 29,264 | -0.21(-13.46%) |
Jun 06, 2024 | 1.610 | 1.620 | 1.560 | 1.560 | 3,858 | -0.05(-3.17%) |
Jun 05, 2024 | 1.610 | 1.620 | 1.601 | 1.611 | 7,327 | +0.01(+0.68%) |
Jun 04, 2024 | 1.623 | 1.640 | 1.600 | 1.600 | 3,292 | -0.02(-1.23%) |
Jun 03, 2024 | 1.630 | 1.674 | 1.620 | 1.620 | 3,241 | +0.02(+1.25%) |
May 31, 2024 | 1.610 | 1.620 | 1.600 | 1.600 | 2,502 | -0.01(-0.62%) |
May 30, 2024 | 1.670 | 1.666 | 1.610 | 1.610 | 1,373 | -0.06(-3.59%) |
May 29, 2024 | 1.620 | 1.670 | 1.620 | 1.670 | 5,581 | +0.02(+1.20%) |
May 28, 2024 | 1.640 | 1.675 | 1.630 | 1.650 | 3,726 | -0.04(-2.36%) |
May 24, 2024 | 1.605 | 1.700 | 1.605 | 1.690 | 8,373 | -0.01(-0.59%) |
May 23, 2024 | 1.690 | 1.700 | 1.660 | 1.700 | 5,583 | +0.08(+4.94%) |
May 22, 2024 | 1.690 | 1.690 | 1.590 | 1.620 | 5,399 | +0.00(+0.00%) |
May 21, 2024 | 1.610 | 1.620 | 1.610 | 1.620 | 3,891 | -0.03(-1.81%) |
May 20, 2024 | 1.650 | 1.700 | 1.610 | 1.650 | 8,668 | -0.00(-0.01%) |
May 17, 2024 | 1.745 | 1.745 | 1.632 | 1.650 | 8,712 | -0.10(-5.71%) |
May 16, 2024 | 1.610 | 1.750 | 1.610 | 1.750 | 1,712 | +0.12(+7.35%) |
May 15, 2024 | 1.700 | 1.700 | 1.630 | 1.630 | 2,362 | -0.06(-3.54%) |
May 14, 2024 | 1.700 | 1.748 | 1.591 | 1.690 | 16,489 | -0.01(-0.58%) |
May 13, 2024 | 1.750 | 1.750 | 1.641 | 1.700 | 11,245 | +0.07(+4.29%) |
May 10, 2024 | 1.650 | 1.730 | 1.630 | 1.630 | 1,276 | -0.01(-0.61%) |
May 09, 2024 | 1.670 | 1.746 | 1.630 | 1.640 | 9,631 | -0.01(-0.61%) |
May 08, 2024 | 1.670 | 1.770 | 1.650 | 1.650 | 18,041 | +0.00(+0.00%) |
May 07, 2024 | 1.740 | 1.740 | 1.640 | 1.650 | 6,479 | -0.01(-0.60%) |
May 06, 2024 | 1.650 | 1.750 | 1.650 | 1.660 | 11,088 | -0.01(-0.67%) |
May 03, 2024 | 1.700 | 1.740 | 1.650 | 1.671 | 5,045 | -0.03(-1.69%) |
May 02, 2024 | 1.650 | 1.700 | 1.650 | 1.700 | 2,113 | +0.01(+0.75%) |