Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 1.920 | 1.920 | 1.820 | 1.890 | 44,291 | -0.06(-3.08%) |
Jul 18, 2024 | 2.120 | 2.130 | 1.900 | 1.950 | 55,063 | -0.14(-6.70%) |
Jul 17, 2024 | 2.130 | 2.170 | 2.020 | 2.090 | 51,902 | -0.04(-1.88%) |
Jul 16, 2024 | 2.150 | 2.200 | 2.090 | 2.130 | 67,612 | -0.06(-2.74%) |
Jul 15, 2024 | 2.060 | 2.200 | 2.040 | 2.190 | 44,537 | +0.09(+4.29%) |
Jul 12, 2024 | 2.170 | 2.196 | 2.060 | 2.100 | 27,815 | -0.06(-2.78%) |
Jul 11, 2024 | 2.050 | 2.240 | 2.050 | 2.160 | 102,855 | +0.18(+9.09%) |
Jul 10, 2024 | 2.070 | 2.085 | 1.960 | 1.980 | 93,509 | -0.10(-4.58%) |
Jul 09, 2024 | 2.210 | 2.210 | 2.020 | 2.075 | 47,769 | +0.06(+2.72%) |
Jul 08, 2024 | 2.090 | 2.100 | 1.962 | 2.020 | 77,815 | -0.10(-4.72%) |
Jul 05, 2024 | 2.100 | 2.170 | 2.050 | 2.120 | 102,555 | +0.12(+6.00%) |
Jul 03, 2024 | 2.290 | 2.400 | 1.985 | 2.000 | 137,991 | -0.29(-12.66%) |
Jul 02, 2024 | 1.950 | 2.330 | 1.927 | 2.290 | 190,967 | +0.34(+17.44%) |
Jul 01, 2024 | 1.940 | 1.970 | 1.910 | 1.950 | 42,078 | +0.03(+1.56%) |
Jun 28, 2024 | 1.940 | 2.020 | 1.905 | 1.920 | 82,648 | -0.07(-3.52%) |
Jun 27, 2024 | 2.170 | 2.190 | 1.950 | 1.990 | 82,099 | -0.16(-7.44%) |
Jun 26, 2024 | 1.970 | 2.150 | 1.914 | 2.150 | 126,442 | +0.18(+9.14%) |
Jun 25, 2024 | 1.870 | 1.970 | 1.810 | 1.970 | 124,095 | +0.08(+4.51%) |
Jun 24, 2024 | 1.600 | 2.110 | 1.600 | 1.885 | 278,761 | +0.18(+10.23%) |
Jun 21, 2024 | 1.800 | 1.800 | 1.610 | 1.710 | 168,431 | -0.05(-2.84%) |
Jun 20, 2024 | 1.890 | 1.910 | 1.700 | 1.760 | 190,916 | -0.13(-6.88%) |
Jun 18, 2024 | 2.260 | 2.280 | 1.870 | 1.890 | 436,043 | -0.44(-18.88%) |
Jun 17, 2024 | 2.290 | 2.540 | 2.250 | 2.330 | 292,024 | +0.04(+1.75%) |
Jun 14, 2024 | 2.570 | 2.610 | 2.260 | 2.290 | 275,358 | -0.33(-12.43%) |
Jun 13, 2024 | 2.800 | 2.826 | 2.520 | 2.615 | 180,004 | -0.21(-7.60%) |
Jun 12, 2024 | 2.720 | 2.910 | 2.701 | 2.830 | 128,072 | +0.19(+7.20%) |
Jun 11, 2024 | 3.340 | 3.510 | 2.610 | 2.640 | 336,606 | -0.57(-17.76%) |
Jun 10, 2024 | 3.700 | 3.740 | 3.210 | 3.210 | 408,453 | -0.44(-12.05%) |
Jun 07, 2024 | 3.380 | 3.650 | 3.270 | 3.650 | 243,759 | +0.29(+8.63%) |
Jun 06, 2024 | 3.220 | 3.360 | 3.100 | 3.360 | 265,372 | +0.17(+5.33%) |
Jun 05, 2024 | 3.260 | 3.389 | 3.090 | 3.190 | 195,345 | -0.04(-1.24%) |
Jun 04, 2024 | 3.170 | 3.800 | 2.960 | 3.230 | 739,915 | +0.24(+8.03%) |
Jun 03, 2024 | 2.820 | 3.000 | 2.730 | 2.990 | 418,219 | +0.41(+15.89%) |
May 31, 2024 | 2.790 | 2.950 | 2.550 | 2.580 | 148,947 | -0.19(-6.86%) |
May 30, 2024 | 2.900 | 2.920 | 2.700 | 2.770 | 146,992 | -0.07(-2.46%) |
May 29, 2024 | 2.760 | 2.920 | 2.600 | 2.840 | 188,504 | +0.08(+2.90%) |
May 28, 2024 | 2.740 | 2.850 | 2.580 | 2.760 | 257,919 | +0.22(+8.66%) |
May 24, 2024 | 2.790 | 2.790 | 2.420 | 2.540 | 374,195 | -0.15(-5.58%) |
May 23, 2024 | 2.970 | 2.970 | 2.580 | 2.690 | 361,068 | -0.02(-0.74%) |
May 22, 2024 | 3.000 | 3.000 | 2.680 | 2.710 | 276,293 | -0.23(-7.82%) |
May 21, 2024 | 2.780 | 2.970 | 2.710 | 2.940 | 505,261 | +0.15(+5.38%) |
May 20, 2024 | 2.820 | 3.040 | 2.710 | 2.790 | 748,533 | -0.03(-1.06%) |
May 17, 2024 | 2.500 | 2.900 | 2.450 | 2.820 | 1,018,729 | +0.31(+12.35%) |
May 16, 2024 | 2.250 | 3.100 | 2.230 | 2.510 | 5,325,076 | +0.28(+12.56%) |
May 15, 2024 | 1.790 | 2.430 | 1.790 | 2.230 | 1,826,468 | +0.40(+21.86%) |
May 14, 2024 | 2.280 | 2.600 | 1.780 | 1.830 | 3,616,244 | -0.49(-21.12%) |
May 13, 2024 | 1.550 | 2.600 | 1.535 | 2.320 | 92,042,256 | +1.06(+84.13%) |
May 10, 2024 | 1.310 | 1.380 | 1.180 | 1.260 | 85,264 | -0.05(-3.82%) |
May 09, 2024 | 1.140 | 1.500 | 1.140 | 1.310 | 1,087,796 | +0.23(+21.30%) |
May 08, 2024 | 1.080 | 1.100 | 1.075 | 1.080 | 11,841 | +0.02(+1.89%) |
May 07, 2024 | 1.040 | 1.160 | 1.040 | 1.060 | 27,672 | +0.01(+0.95%) |
May 06, 2024 | 1.070 | 1.140 | 1.050 | 1.050 | 25,672 | -0.04(-3.67%) |
May 03, 2024 | 1.050 | 1.170 | 1.040 | 1.090 | 61,912 | -0.02(-1.80%) |
May 02, 2024 | 1.130 | 1.130 | 1.100 | 1.110 | 3,488 | +0.00(+0.00%) |