Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 1.360 | 1.440 | 1.320 | 1.380 | 70,675 | +0.00(+0.00%) |
Jul 18, 2024 | 1.360 | 1.500 | 1.360 | 1.380 | 135,698 | +0.01(+0.73%) |
Jul 17, 2024 | 1.380 | 1.420 | 1.350 | 1.370 | 36,285 | -0.01(-0.72%) |
Jul 16, 2024 | 1.320 | 1.450 | 1.320 | 1.380 | 132,422 | +0.08(+6.15%) |
Jul 15, 2024 | 1.310 | 1.329 | 1.260 | 1.300 | 58,971 | -0.04(-2.99%) |
Jul 12, 2024 | 1.320 | 1.411 | 1.310 | 1.340 | 80,420 | +0.02(+1.52%) |
Jul 11, 2024 | 1.244 | 1.479 | 1.220 | 1.320 | 337,929 | +0.12(+10.00%) |
Jul 10, 2024 | 1.240 | 1.270 | 1.195 | 1.200 | 93,100 | -0.04(-3.23%) |
Jul 09, 2024 | 1.200 | 1.240 | 1.170 | 1.240 | 58,550 | +0.01(+0.81%) |
Jul 08, 2024 | 1.260 | 1.260 | 1.205 | 1.230 | 55,158 | +0.02(+1.65%) |
Jul 05, 2024 | 1.250 | 1.250 | 1.200 | 1.210 | 56,988 | -0.04(-3.20%) |
Jul 03, 2024 | 1.210 | 1.258 | 1.190 | 1.250 | 74,270 | +0.02(+1.63%) |
Jul 02, 2024 | 1.290 | 1.290 | 1.120 | 1.230 | 192,235 | -0.04(-3.15%) |
Jul 01, 2024 | 1.300 | 1.300 | 1.250 | 1.270 | 27,040 | -0.02(-1.55%) |
Jun 28, 2024 | 1.300 | 1.310 | 1.220 | 1.290 | 64,740 | -0.01(-0.77%) |
Jun 27, 2024 | 1.260 | 1.310 | 1.250 | 1.300 | 70,631 | +0.02(+1.56%) |
Jun 26, 2024 | 1.300 | 1.320 | 1.212 | 1.280 | 192,728 | -0.06(-4.48%) |
Jun 25, 2024 | 1.380 | 1.420 | 1.270 | 1.340 | 161,654 | -0.05(-3.60%) |
Jun 24, 2024 | 1.430 | 1.469 | 1.361 | 1.390 | 60,264 | -0.03(-2.11%) |
Jun 21, 2024 | 1.410 | 1.550 | 1.410 | 1.420 | 84,446 | -0.09(-5.96%) |
Jun 20, 2024 | 1.410 | 1.614 | 1.370 | 1.510 | 291,230 | +0.11(+7.86%) |
Jun 18, 2024 | 1.490 | 1.490 | 1.360 | 1.400 | 178,777 | -0.05(-3.45%) |
Jun 17, 2024 | 1.520 | 1.550 | 1.420 | 1.450 | 363,043 | -0.13(-8.23%) |
Jun 14, 2024 | 1.660 | 1.800 | 1.500 | 1.580 | 807,242 | -0.01(-0.63%) |
Jun 13, 2024 | 1.650 | 1.740 | 1.520 | 1.590 | 121,653 | -0.06(-3.64%) |
Jun 12, 2024 | 1.710 | 1.770 | 1.570 | 1.650 | 260,051 | -0.06(-3.51%) |
Jun 11, 2024 | 1.600 | 1.760 | 1.600 | 1.710 | 97,356 | +0.00(+0.00%) |
Jun 10, 2024 | 1.770 | 1.795 | 1.650 | 1.710 | 173,992 | -0.05(-2.84%) |
Jun 07, 2024 | 2.020 | 2.020 | 1.630 | 1.760 | 551,373 | -0.29(-14.15%) |
Jun 06, 2024 | 1.850 | 2.206 | 1.760 | 2.050 | 1,459,743 | +0.31(+17.82%) |
Jun 05, 2024 | 1.690 | 1.950 | 1.680 | 1.740 | 458,109 | +0.07(+4.19%) |
Jun 04, 2024 | 1.630 | 1.700 | 1.600 | 1.670 | 194,498 | +0.01(+0.60%) |
Jun 03, 2024 | 1.700 | 1.750 | 1.630 | 1.660 | 136,959 | +0.00(+0.00%) |
May 31, 2024 | 1.720 | 1.747 | 1.630 | 1.660 | 192,376 | -0.04(-2.35%) |
May 30, 2024 | 1.760 | 1.770 | 1.660 | 1.700 | 249,251 | -0.07(-3.95%) |
May 29, 2024 | 1.750 | 1.809 | 1.680 | 1.770 | 183,838 | +0.00(+0.00%) |
May 28, 2024 | 2.140 | 2.180 | 1.740 | 1.770 | 843,913 | -0.41(-18.81%) |
May 24, 2024 | 2.180 | 2.240 | 2.120 | 2.180 | 259,809 | -0.10(-4.39%) |
May 23, 2024 | 2.200 | 2.500 | 2.000 | 2.280 | 1,083,833 | -0.02(-0.87%) |
May 22, 2024 | 1.870 | 2.390 | 1.820 | 2.300 | 5,623,071 | -2.03(-46.88%) |
May 21, 2024 | 5.700 | 5.860 | 4.100 | 4.330 | 5,926,879 | +0.53(+13.95%) |
May 20, 2024 | 3.660 | 4.320 | 3.370 | 3.800 | 1,240,274 | +0.32(+9.20%) |
May 17, 2024 | 4.150 | 4.330 | 3.480 | 3.480 | 586,974 | -1.27(-26.74%) |
May 16, 2024 | 4.800 | 5.560 | 4.520 | 4.750 | 710,507 | -0.19(-3.85%) |
May 15, 2024 | 7.930 | 9.200 | 4.810 | 4.940 | 18,595,712 | +0.67(+15.69%) |
May 14, 2024 | 3.750 | 4.490 | 3.610 | 4.270 | 135,691 | +0.49(+12.96%) |
May 13, 2024 | 3.950 | 3.950 | 3.700 | 3.780 | 66,961 | -0.17(-4.30%) |
May 10, 2024 | 4.390 | 4.390 | 3.750 | 3.950 | 127,665 | -0.37(-8.56%) |
May 09, 2024 | 4.480 | 4.710 | 4.310 | 4.320 | 96,906 | -0.38(-8.09%) |
May 08, 2024 | 4.910 | 5.030 | 4.511 | 4.700 | 68,233 | -0.21(-4.28%) |
May 07, 2024 | 5.000 | 5.230 | 4.800 | 4.910 | 139,556 | +0.10(+2.08%) |
May 06, 2024 | 4.820 | 5.080 | 4.490 | 4.810 | 118,553 | -0.03(-0.62%) |
May 03, 2024 | 4.900 | 5.290 | 4.730 | 4.840 | 93,992 | -0.07(-1.43%) |
May 02, 2024 | 4.840 | 5.300 | 4.840 | 4.910 | 78,670 | +0.01(+0.20%) |