Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 1.210 | 1.220 | 1.140 | 1.200 | 346,269 | +0.03(+2.56%) |
Jul 19, 2024 | 1.200 | 1.210 | 1.130 | 1.170 | 530,678 | -0.07(-5.65%) |
Jul 18, 2024 | 1.250 | 1.325 | 1.220 | 1.240 | 581,845 | -0.04(-3.13%) |
Jul 17, 2024 | 1.350 | 1.370 | 1.200 | 1.280 | 1,710,865 | -0.06(-4.48%) |
Jul 16, 2024 | 1.230 | 1.370 | 1.180 | 1.340 | 1,790,179 | +0.12(+9.84%) |
Jul 15, 2024 | 1.210 | 1.232 | 1.180 | 1.220 | 390,187 | +0.01(+0.83%) |
Jul 12, 2024 | 1.220 | 1.290 | 1.190 | 1.210 | 434,536 | +0.01(+0.83%) |
Jul 11, 2024 | 1.110 | 1.270 | 1.110 | 1.200 | 713,850 | +0.10(+9.09%) |
Jul 10, 2024 | 1.100 | 1.135 | 1.080 | 1.100 | 316,209 | +0.02(+1.85%) |
Jul 09, 2024 | 1.130 | 1.140 | 1.075 | 1.080 | 476,864 | +0.00(+0.00%) |
Jul 08, 2024 | 1.060 | 1.190 | 1.060 | 1.080 | 497,187 | +0.03(+2.86%) |
Jul 05, 2024 | 1.120 | 1.120 | 1.035 | 1.050 | 535,898 | -0.03(-2.78%) |
Jul 03, 2024 | 1.120 | 1.137 | 1.060 | 1.080 | 426,288 | -0.04(-3.57%) |
Jul 02, 2024 | 1.180 | 1.190 | 1.120 | 1.120 | 468,335 | -0.05(-4.27%) |
Jul 01, 2024 | 1.280 | 1.320 | 1.150 | 1.170 | 649,312 | -0.11(-8.59%) |
Jun 28, 2024 | 1.280 | 1.440 | 1.270 | 1.280 | 3,123,765 | +0.01(+0.79%) |
Jun 27, 2024 | 1.310 | 1.330 | 1.210 | 1.270 | 775,282 | -0.05(-3.79%) |
Jun 26, 2024 | 1.260 | 1.570 | 1.220 | 1.320 | 1,950,360 | +0.14(+11.86%) |
Jun 25, 2024 | 1.260 | 1.300 | 1.180 | 1.180 | 755,447 | -0.01(-0.84%) |
Jun 24, 2024 | 1.140 | 1.220 | 1.140 | 1.190 | 415,307 | +0.05(+4.39%) |
Jun 21, 2024 | 1.120 | 1.210 | 1.110 | 1.140 | 586,060 | +0.00(+0.00%) |
Jun 20, 2024 | 1.210 | 1.230 | 1.140 | 1.140 | 523,722 | -0.08(-6.56%) |
Jun 18, 2024 | 1.340 | 1.340 | 1.220 | 1.220 | 486,442 | -0.11(-8.27%) |
Jun 17, 2024 | 1.350 | 1.360 | 1.240 | 1.330 | 680,204 | -0.04(-2.92%) |
Jun 14, 2024 | 1.400 | 1.410 | 1.340 | 1.370 | 170,423 | -0.04(-2.84%) |
Jun 13, 2024 | 1.460 | 1.460 | 1.380 | 1.410 | 169,261 | -0.05(-3.42%) |
Jun 12, 2024 | 1.430 | 1.490 | 1.420 | 1.460 | 293,000 | +0.03(+2.10%) |
Jun 11, 2024 | 1.410 | 1.450 | 1.370 | 1.430 | 407,153 | -0.01(-0.69%) |
Jun 10, 2024 | 1.420 | 1.450 | 1.320 | 1.440 | 548,457 | +0.02(+1.77%) |
Jun 07, 2024 | 1.470 | 1.490 | 1.410 | 1.415 | 408,623 | -0.06(-4.39%) |
Jun 06, 2024 | 1.620 | 1.620 | 1.410 | 1.480 | 948,672 | -0.15(-9.20%) |
Jun 05, 2024 | 1.640 | 1.640 | 1.550 | 1.630 | 713,338 | +0.00(+0.00%) |
Jun 04, 2024 | 1.650 | 1.700 | 1.600 | 1.630 | 645,380 | -0.06(-3.55%) |
Jun 03, 2024 | 1.810 | 1.830 | 1.630 | 1.690 | 782,693 | -0.12(-6.63%) |
May 31, 2024 | 1.810 | 1.930 | 1.740 | 1.810 | 1,839,581 | +0.03(+1.69%) |
May 30, 2024 | 1.810 | 1.855 | 1.770 | 1.780 | 492,557 | -0.01(-0.56%) |
May 29, 2024 | 1.870 | 1.870 | 1.780 | 1.790 | 341,578 | -0.07(-3.76%) |
May 28, 2024 | 1.860 | 1.910 | 1.830 | 1.860 | 563,392 | +0.00(+0.00%) |
May 24, 2024 | 1.880 | 1.880 | 1.785 | 1.860 | 555,627 | +0.01(+0.54%) |
May 23, 2024 | 1.980 | 1.990 | 1.850 | 1.850 | 675,039 | -0.12(-6.09%) |
May 22, 2024 | 1.970 | 2.040 | 1.950 | 1.970 | 403,267 | -0.04(-1.99%) |
May 21, 2024 | 2.100 | 2.101 | 1.990 | 2.010 | 267,064 | -0.09(-4.29%) |
May 20, 2024 | 2.080 | 2.120 | 1.990 | 2.100 | 1,104,511 | +0.03(+1.45%) |
May 17, 2024 | 2.100 | 2.190 | 2.060 | 2.070 | 894,560 | -0.02(-0.96%) |
May 16, 2024 | 2.140 | 2.147 | 2.050 | 2.090 | 360,196 | +0.03(+1.46%) |
May 15, 2024 | 2.180 | 2.230 | 2.060 | 2.060 | 730,879 | -0.07(-3.29%) |
May 14, 2024 | 2.200 | 2.290 | 2.080 | 2.130 | 468,032 | -0.06(-2.52%) |
May 13, 2024 | 2.150 | 2.220 | 2.135 | 2.185 | 463,158 | +0.10(+4.55%) |
May 10, 2024 | 2.320 | 2.330 | 2.050 | 2.090 | 696,007 | -0.22(-9.33%) |
May 09, 2024 | 2.280 | 2.450 | 2.204 | 2.305 | 665,423 | +0.19(+8.73%) |
May 08, 2024 | 2.360 | 2.365 | 2.100 | 2.120 | 803,065 | -0.23(-9.79%) |
May 07, 2024 | 2.500 | 2.580 | 2.340 | 2.350 | 859,152 | -0.16(-6.37%) |
May 06, 2024 | 2.630 | 2.630 | 2.500 | 2.510 | 377,505 | -0.06(-2.33%) |
May 03, 2024 | 2.600 | 2.670 | 2.560 | 2.570 | 147,562 | +0.01(+0.39%) |
May 02, 2024 | 2.540 | 2.580 | 2.500 | 2.560 | 206,748 | +0.02(+0.79%) |