Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.270 | 1.330 | 1.265 | 1.310 | 247,664 | +0.06(+4.80%) |
Jul 25, 2024 | 1.310 | 1.340 | 1.190 | 1.250 | 325,554 | -0.05(-3.85%) |
Jul 24, 2024 | 1.310 | 1.350 | 1.270 | 1.300 | 344,227 | -0.03(-2.26%) |
Jul 23, 2024 | 1.280 | 1.340 | 1.260 | 1.330 | 305,341 | +0.04(+3.10%) |
Jul 22, 2024 | 1.330 | 1.390 | 1.230 | 1.290 | 207,836 | -0.06(-4.44%) |
Jul 19, 2024 | 1.420 | 1.420 | 1.330 | 1.350 | 107,711 | -0.05(-3.57%) |
Jul 18, 2024 | 1.420 | 1.440 | 1.360 | 1.400 | 139,959 | -0.04(-2.78%) |
Jul 17, 2024 | 1.450 | 1.520 | 1.390 | 1.440 | 301,082 | +0.02(+1.41%) |
Jul 16, 2024 | 1.450 | 1.470 | 1.390 | 1.420 | 143,741 | +0.02(+1.43%) |
Jul 15, 2024 | 1.450 | 1.500 | 1.375 | 1.400 | 179,473 | -0.05(-3.45%) |
Jul 12, 2024 | 1.420 | 1.520 | 1.410 | 1.450 | 158,663 | +0.00(+0.00%) |
Jul 11, 2024 | 1.540 | 1.580 | 1.430 | 1.450 | 251,575 | -0.07(-4.61%) |
Jul 10, 2024 | 1.500 | 1.600 | 1.470 | 1.520 | 443,179 | +0.01(+0.66%) |
Jul 09, 2024 | 1.520 | 1.590 | 1.464 | 1.510 | 356,736 | -0.03(-1.95%) |
Jul 08, 2024 | 1.600 | 1.620 | 1.510 | 1.540 | 213,231 | -0.06(-3.75%) |
Jul 05, 2024 | 1.580 | 1.650 | 1.490 | 1.600 | 664,870 | +0.02(+1.27%) |
Jul 03, 2024 | 1.520 | 1.580 | 1.480 | 1.580 | 203,503 | +0.03(+1.94%) |
Jul 02, 2024 | 1.530 | 1.570 | 1.480 | 1.550 | 341,118 | -0.01(-0.64%) |
Jul 01, 2024 | 1.700 | 1.740 | 1.535 | 1.560 | 407,263 | -0.19(-10.86%) |
Jun 28, 2024 | 1.490 | 1.790 | 1.450 | 1.750 | 6,333,307 | +0.25(+16.67%) |
Jun 27, 2024 | 1.570 | 1.635 | 1.485 | 1.500 | 773,678 | -0.07(-4.46%) |
Jun 26, 2024 | 1.650 | 1.650 | 1.520 | 1.570 | 761,331 | -0.04(-2.48%) |
Jun 25, 2024 | 1.580 | 1.640 | 1.500 | 1.610 | 518,942 | +0.02(+1.26%) |
Jun 24, 2024 | 1.550 | 1.641 | 1.400 | 1.590 | 392,673 | +0.02(+1.27%) |
Jun 21, 2024 | 1.550 | 1.600 | 1.260 | 1.570 | 4,967,904 | +0.13(+9.03%) |
Jun 20, 2024 | 1.460 | 1.530 | 1.320 | 1.440 | 283,690 | -0.01(-0.69%) |
Jun 18, 2024 | 1.580 | 1.610 | 1.350 | 1.450 | 605,432 | -0.14(-8.81%) |
Jun 17, 2024 | 1.550 | 1.720 | 1.460 | 1.590 | 492,278 | -0.05(-3.05%) |
Jun 14, 2024 | 1.460 | 1.650 | 1.445 | 1.640 | 735,800 | +0.19(+13.10%) |
Jun 13, 2024 | 1.440 | 1.650 | 1.280 | 1.450 | 841,705 | +0.02(+1.40%) |
Jun 12, 2024 | 1.480 | 1.570 | 1.340 | 1.430 | 682,348 | -0.03(-2.05%) |
Jun 11, 2024 | 1.530 | 1.700 | 1.350 | 1.460 | 1,798,785 | -0.03(-2.01%) |
Jun 10, 2024 | 1.340 | 2.340 | 1.340 | 1.490 | 10,278,759 | +0.20(+15.50%) |
Jun 07, 2024 | 1.340 | 1.430 | 1.280 | 1.290 | 157,793 | -0.04(-3.01%) |
Jun 06, 2024 | 1.400 | 1.470 | 1.310 | 1.330 | 229,551 | -0.09(-6.34%) |
Jun 05, 2024 | 1.450 | 1.490 | 1.380 | 1.420 | 162,717 | -0.03(-2.07%) |
Jun 04, 2024 | 1.420 | 1.490 | 1.320 | 1.450 | 186,097 | +0.04(+2.84%) |
Jun 03, 2024 | 1.490 | 1.550 | 1.300 | 1.410 | 245,428 | -0.08(-5.37%) |
May 31, 2024 | 1.470 | 1.580 | 1.450 | 1.490 | 242,910 | +0.02(+1.36%) |
May 30, 2024 | 1.440 | 1.570 | 1.360 | 1.470 | 380,274 | +0.00(+0.00%) |
May 29, 2024 | 1.400 | 1.500 | 1.320 | 1.470 | 235,462 | +0.00(+0.00%) |
May 28, 2024 | 1.500 | 1.750 | 1.450 | 1.470 | 1,172,714 | +0.05(+3.52%) |
May 24, 2024 | 1.340 | 1.490 | 1.200 | 1.420 | 1,138,589 | +0.10(+7.58%) |
May 23, 2024 | 1.000 | 1.610 | 1.000 | 1.320 | 5,001,835 | +0.38(+40.43%) |
May 22, 2024 | 0.9400 | 1.000 | 0.9300 | 0.9400 | 69,753 | -0.02(-2.08%) |
May 21, 2024 | 0.9600 | 1.080 | 0.8700 | 0.9600 | 153,673 | -0.01(-1.03%) |
May 20, 2024 | 0.9900 | 1.160 | 0.9372 | 0.9700 | 320,434 | +0.00(+0.00%) |
May 17, 2024 | 0.9100 | 0.9990 | 0.9000 | 0.9700 | 153,451 | +0.05(+5.75%) |
May 16, 2024 | 0.9800 | 1.169 | 0.8200 | 0.9173 | 359,583 | -0.03(-3.17%) |
May 15, 2024 | 1.130 | 1.130 | 0.9000 | 0.9473 | 237,059 | -0.09(-8.91%) |
May 14, 2024 | 1.160 | 1.169 | 1.010 | 1.040 | 258,892 | -0.12(-10.34%) |
May 13, 2024 | 1.200 | 1.280 | 1.100 | 1.160 | 236,055 | +0.03(+2.65%) |
May 10, 2024 | 1.190 | 1.260 | 1.130 | 1.130 | 189,680 | -0.07(-5.83%) |
May 09, 2024 | 1.480 | 1.480 | 1.180 | 1.200 | 207,357 | -0.26(-17.81%) |
May 08, 2024 | 1.460 | 1.550 | 1.320 | 1.460 | 269,281 | -0.03(-2.01%) |
May 07, 2024 | 1.520 | 1.520 | 1.440 | 1.490 | 241,583 | +0.01(+0.68%) |
May 06, 2024 | 1.480 | 1.550 | 1.480 | 1.480 | 177,717 | -0.02(-1.33%) |
May 03, 2024 | 1.500 | 1.580 | 1.450 | 1.500 | 307,481 | +0.01(+0.67%) |
May 02, 2024 | 1.500 | 1.580 | 1.420 | 1.490 | 217,316 | +0.02(+1.36%) |