Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 2.030 | 2.090 | 2.000 | 2.070 | 5,388 | +0.01(+0.49%) |
Jul 25, 2024 | 2.030 | 2.100 | 2.000 | 2.060 | 10,859 | -0.01(-0.48%) |
Jul 24, 2024 | 2.090 | 2.210 | 2.070 | 2.070 | 7,921 | -0.12(-5.48%) |
Jul 23, 2024 | 2.247 | 2.247 | 2.115 | 2.190 | 2,040 | +0.19(+9.50%) |
Jul 22, 2024 | 2.020 | 2.149 | 1.960 | 2.000 | 20,174 | -0.03(-1.48%) |
Jul 19, 2024 | 2.100 | 2.400 | 2.000 | 2.030 | 48,700 | -0.17(-7.73%) |
Jul 18, 2024 | 2.060 | 2.220 | 2.060 | 2.200 | 10,458 | +0.11(+5.26%) |
Jul 17, 2024 | 2.180 | 2.180 | 2.010 | 2.090 | 11,908 | -0.08(-3.69%) |
Jul 16, 2024 | 1.990 | 2.180 | 1.990 | 2.170 | 21,069 | +0.10(+4.83%) |
Jul 15, 2024 | 2.010 | 2.090 | 2.010 | 2.070 | 7,759 | +0.01(+0.49%) |
Jul 12, 2024 | 1.780 | 2.080 | 1.780 | 2.060 | 10,725 | +0.30(+17.31%) |
Jul 11, 2024 | 1.770 | 1.860 | 1.756 | 1.756 | 2,273 | -0.08(-4.57%) |
Jul 10, 2024 | 1.810 | 1.900 | 1.750 | 1.840 | 9,071 | -0.01(-0.54%) |
Jul 09, 2024 | 1.870 | 1.871 | 1.810 | 1.850 | 2,824 | +0.04(+2.21%) |
Jul 08, 2024 | 1.840 | 1.885 | 1.810 | 1.810 | 11,129 | -0.10(-5.43%) |
Jul 05, 2024 | 1.942 | 1.953 | 1.810 | 1.914 | 11,835 | -0.08(-3.82%) |
Jul 03, 2024 | 1.990 | 1.990 | 1.900 | 1.990 | 582 | +0.16(+8.74%) |
Jul 02, 2024 | 1.840 | 1.884 | 1.800 | 1.830 | 14,167 | -0.10(-5.18%) |
Jul 01, 2024 | 2.050 | 2.090 | 1.880 | 1.930 | 6,988 | -0.19(-8.96%) |
Jun 28, 2024 | 2.000 | 2.120 | 1.900 | 2.120 | 11,078 | +0.12(+6.00%) |
Jun 27, 2024 | 2.000 | 2.040 | 1.900 | 2.000 | 17,314 | +0.12(+6.38%) |
Jun 26, 2024 | 1.860 | 2.060 | 1.860 | 1.880 | 22,054 | -0.13(-6.47%) |
Jun 25, 2024 | 1.820 | 2.010 | 1.820 | 2.010 | 3,988 | +0.16(+8.53%) |
Jun 24, 2024 | 1.795 | 1.900 | 1.750 | 1.852 | 15,662 | +0.05(+2.89%) |
Jun 21, 2024 | 1.850 | 1.880 | 1.800 | 1.800 | 26,495 | -0.07(-3.74%) |
Jun 20, 2024 | 1.970 | 2.000 | 1.850 | 1.870 | 14,509 | -0.15(-7.65%) |
Jun 18, 2024 | 2.000 | 2.133 | 1.950 | 2.025 | 17,921 | -0.02(-0.74%) |
Jun 17, 2024 | 2.150 | 2.160 | 1.990 | 2.040 | 19,323 | -0.17(-7.69%) |
Jun 14, 2024 | 2.160 | 2.210 | 2.160 | 2.210 | 6,316 | +0.00(+0.00%) |
Jun 13, 2024 | 2.060 | 2.400 | 2.060 | 2.210 | 9,360 | -0.07(-3.07%) |
Jun 12, 2024 | 2.200 | 2.300 | 2.160 | 2.280 | 15,842 | +0.13(+5.88%) |
Jun 11, 2024 | 2.230 | 2.300 | 2.110 | 2.153 | 28,309 | -0.11(-4.72%) |
Jun 10, 2024 | 2.100 | 2.280 | 2.100 | 2.260 | 46,174 | +0.13(+6.10%) |
Jun 07, 2024 | 2.070 | 2.169 | 2.000 | 2.130 | 43,933 | -0.13(-5.75%) |
Jun 06, 2024 | 2.040 | 2.340 | 1.950 | 2.260 | 95,395 | +0.28(+14.14%) |
Jun 05, 2024 | 1.930 | 2.040 | 1.850 | 1.980 | 21,273 | +0.08(+4.21%) |
Jun 04, 2024 | 1.650 | 1.910 | 1.650 | 1.900 | 30,365 | +0.21(+12.43%) |
Jun 03, 2024 | 1.710 | 1.850 | 1.500 | 1.690 | 83,000 | -0.09(-5.06%) |
May 31, 2024 | 1.640 | 1.900 | 1.635 | 1.780 | 19,013 | +0.04(+2.08%) |
May 30, 2024 | 1.660 | 1.840 | 1.610 | 1.744 | 6,451 | +0.03(+1.97%) |
May 29, 2024 | 1.730 | 1.840 | 1.700 | 1.710 | 16,669 | -0.09(-5.02%) |
May 28, 2024 | 1.690 | 1.871 | 1.660 | 1.800 | 22,425 | -0.05(-2.69%) |
May 24, 2024 | 1.750 | 1.900 | 1.700 | 1.850 | 33,310 | +0.07(+3.93%) |
May 23, 2024 | 1.990 | 1.990 | 1.690 | 1.780 | 32,343 | -0.17(-8.72%) |
May 22, 2024 | 2.000 | 2.000 | 1.850 | 1.950 | 42,564 | -0.17(-8.02%) |
May 21, 2024 | 1.990 | 2.160 | 1.940 | 2.120 | 146,814 | +0.03(+1.44%) |
May 20, 2024 | 1.920 | 2.190 | 1.890 | 2.090 | 273,780 | +0.20(+10.58%) |
May 17, 2024 | 1.650 | 2.580 | 1.575 | 1.890 | 3,606,834 | +0.34(+21.64%) |
May 16, 2024 | 1.450 | 1.750 | 1.450 | 1.554 | 21,594 | +0.00(+0.25%) |
May 15, 2024 | 1.580 | 1.620 | 1.466 | 1.550 | 5,709 | -0.06(-3.89%) |
May 14, 2024 | 1.610 | 1.620 | 1.560 | 1.613 | 1,849 | +0.01(+0.66%) |
May 13, 2024 | 1.260 | 1.602 | 1.260 | 1.602 | 20,759 | +0.04(+2.71%) |
May 10, 2024 | 1.750 | 1.750 | 1.400 | 1.560 | 9,906 | +0.16(+11.43%) |
May 09, 2024 | 1.440 | 1.614 | 1.400 | 1.400 | 2,579 | -0.20(-12.71%) |
May 08, 2024 | 1.550 | 1.610 | 1.550 | 1.604 | 2,515 | -0.05(-2.76%) |
May 07, 2024 | 1.650 | 1.660 | 1.450 | 1.649 | 15,696 | -0.00(-0.04%) |
May 06, 2024 | 1.690 | 1.700 | 1.550 | 1.650 | 8,271 | +0.09(+5.77%) |
May 03, 2024 | 1.620 | 1.700 | 1.560 | 1.560 | 5,068 | +0.04(+2.63%) |
May 02, 2024 | 1.670 | 1.700 | 1.420 | 1.520 | 5,190 | -0.04(-2.56%) |