Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.800 | 1.825 | 1.730 | 1.790 | 860,483 | +0.03(+1.70%) |
Jul 25, 2024 | 1.700 | 1.810 | 1.680 | 1.760 | 1,224,936 | +0.06(+3.53%) |
Jul 24, 2024 | 1.750 | 1.785 | 1.700 | 1.700 | 1,242,163 | -0.09(-5.03%) |
Jul 23, 2024 | 1.700 | 1.815 | 1.700 | 1.790 | 1,219,317 | +0.04(+2.29%) |
Jul 22, 2024 | 1.680 | 1.766 | 1.670 | 1.750 | 834,846 | +0.06(+3.55%) |
Jul 19, 2024 | 1.790 | 1.800 | 1.690 | 1.690 | 1,217,184 | -0.08(-4.52%) |
Jul 18, 2024 | 1.840 | 2.030 | 1.770 | 1.770 | 2,038,520 | -0.08(-4.32%) |
Jul 17, 2024 | 1.890 | 1.960 | 1.790 | 1.850 | 1,766,353 | -0.10(-5.13%) |
Jul 16, 2024 | 1.820 | 1.950 | 1.765 | 1.950 | 1,856,444 | +0.12(+6.56%) |
Jul 15, 2024 | 1.840 | 1.850 | 1.720 | 1.830 | 1,069,917 | -0.01(-0.54%) |
Jul 12, 2024 | 1.740 | 1.840 | 1.735 | 1.840 | 1,667,671 | +0.13(+7.60%) |
Jul 11, 2024 | 1.610 | 1.730 | 1.600 | 1.710 | 2,246,177 | +0.14(+8.92%) |
Jul 10, 2024 | 1.550 | 1.585 | 1.511 | 1.570 | 834,722 | +0.03(+1.95%) |
Jul 09, 2024 | 1.580 | 1.580 | 1.510 | 1.540 | 935,364 | -0.04(-2.53%) |
Jul 08, 2024 | 1.640 | 1.665 | 1.570 | 1.580 | 1,057,479 | -0.05(-3.07%) |
Jul 05, 2024 | 1.620 | 1.660 | 1.580 | 1.630 | 1,367,445 | -0.01(-0.61%) |
Jul 03, 2024 | 1.600 | 1.700 | 1.570 | 1.640 | 941,812 | +0.06(+3.80%) |
Jul 02, 2024 | 1.620 | 1.630 | 1.550 | 1.580 | 1,480,081 | -0.01(-0.63%) |
Jul 01, 2024 | 1.700 | 1.725 | 1.570 | 1.590 | 1,478,154 | -0.11(-6.47%) |
Jun 28, 2024 | 1.700 | 1.730 | 1.615 | 1.700 | 16,930,094 | -0.01(-0.58%) |
Jun 27, 2024 | 1.710 | 1.770 | 1.660 | 1.710 | 2,078,188 | +0.00(+0.00%) |
Jun 26, 2024 | 1.600 | 1.745 | 1.560 | 1.710 | 2,622,514 | +0.13(+8.23%) |
Jun 25, 2024 | 1.710 | 1.720 | 1.570 | 1.580 | 1,555,526 | -0.13(-7.60%) |
Jun 24, 2024 | 1.740 | 1.890 | 1.685 | 1.710 | 2,596,988 | +0.03(+1.79%) |
Jun 21, 2024 | 1.580 | 1.700 | 1.550 | 1.680 | 2,446,600 | +0.08(+5.00%) |
Jun 20, 2024 | 1.700 | 1.705 | 1.590 | 1.600 | 1,408,507 | -0.11(-6.43%) |
Jun 18, 2024 | 1.720 | 1.760 | 1.700 | 1.710 | 881,600 | -0.02(-1.16%) |
Jun 17, 2024 | 1.790 | 1.800 | 1.710 | 1.730 | 1,070,409 | -0.03(-1.70%) |
Jun 14, 2024 | 1.770 | 1.810 | 1.745 | 1.760 | 914,414 | -0.06(-3.30%) |
Jun 13, 2024 | 1.870 | 1.900 | 1.750 | 1.820 | 1,110,946 | -0.06(-3.19%) |
Jun 12, 2024 | 1.920 | 2.070 | 1.870 | 1.880 | 1,516,183 | -0.01(-0.53%) |
Jun 11, 2024 | 1.960 | 1.960 | 1.870 | 1.890 | 1,110,258 | -0.06(-3.08%) |
Jun 10, 2024 | 2.010 | 2.060 | 1.890 | 1.950 | 1,999,756 | -0.12(-5.80%) |
Jun 07, 2024 | 2.150 | 2.160 | 2.010 | 2.070 | 1,431,489 | -0.07(-3.27%) |
Jun 06, 2024 | 2.300 | 2.305 | 2.105 | 2.140 | 1,786,056 | -0.20(-8.55%) |
Jun 05, 2024 | 2.220 | 2.375 | 2.200 | 2.340 | 1,430,955 | +0.12(+5.41%) |
Jun 04, 2024 | 2.250 | 2.320 | 2.200 | 2.220 | 927,796 | -0.05(-2.20%) |
Jun 03, 2024 | 2.440 | 2.500 | 2.160 | 2.270 | 1,902,545 | -0.13(-5.42%) |
May 31, 2024 | 2.500 | 2.549 | 2.335 | 2.400 | 1,859,849 | -0.13(-5.14%) |
May 30, 2024 | 2.540 | 2.655 | 2.490 | 2.530 | 1,921,783 | -0.04(-1.56%) |
May 29, 2024 | 2.580 | 2.640 | 2.435 | 2.570 | 2,317,095 | -0.09(-3.38%) |
May 28, 2024 | 2.700 | 2.850 | 2.520 | 2.660 | 3,419,891 | +0.08(+3.10%) |
May 24, 2024 | 2.200 | 2.640 | 2.192 | 2.580 | 4,248,433 | +0.38(+17.27%) |
May 23, 2024 | 2.500 | 2.540 | 2.190 | 2.200 | 3,288,737 | -0.29(-11.65%) |
May 22, 2024 | 2.050 | 2.630 | 2.020 | 2.490 | 11,345,672 | +0.52(+26.40%) |
May 21, 2024 | 1.920 | 2.010 | 1.900 | 1.970 | 795,431 | +0.04(+2.07%) |
May 20, 2024 | 2.000 | 2.030 | 1.930 | 1.930 | 697,782 | -0.08(-3.98%) |
May 17, 2024 | 1.960 | 2.020 | 1.945 | 2.010 | 577,036 | +0.03(+1.52%) |
May 16, 2024 | 2.010 | 2.065 | 1.940 | 1.980 | 872,678 | -0.03(-1.49%) |
May 15, 2024 | 2.050 | 2.120 | 1.910 | 2.010 | 1,659,630 | +0.04(+2.03%) |
May 14, 2024 | 1.950 | 2.105 | 1.950 | 1.970 | 1,484,476 | +0.06(+3.14%) |
May 13, 2024 | 1.900 | 2.050 | 1.850 | 1.910 | 1,524,651 | +0.04(+2.14%) |
May 10, 2024 | 1.950 | 2.038 | 1.800 | 1.870 | 1,620,611 | -0.10(-5.08%) |
May 09, 2024 | 1.830 | 2.000 | 1.810 | 1.970 | 1,536,670 | +0.12(+6.49%) |
May 08, 2024 | 1.690 | 1.940 | 1.680 | 1.850 | 2,484,195 | +0.17(+10.12%) |
May 07, 2024 | 1.770 | 1.800 | 1.680 | 1.680 | 896,237 | -0.11(-6.15%) |
May 06, 2024 | 1.780 | 1.870 | 1.770 | 1.790 | 888,752 | -0.01(-0.56%) |
May 03, 2024 | 1.790 | 1.880 | 1.765 | 1.800 | 1,245,089 | +0.02(+1.12%) |
May 02, 2024 | 1.700 | 1.780 | 1.665 | 1.780 | 771,519 | +0.10(+5.95%) |