Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 1.120 | 1.150 | 1.020 | 1.050 | 378,450 | -0.09(-7.89%) |
Jul 18, 2024 | 1.110 | 1.240 | 1.070 | 1.140 | 568,070 | +0.04(+3.64%) |
Jul 17, 2024 | 1.120 | 1.150 | 1.080 | 1.100 | 247,516 | -0.01(-0.90%) |
Jul 16, 2024 | 1.170 | 1.170 | 1.070 | 1.110 | 420,376 | -0.07(-5.93%) |
Jul 15, 2024 | 1.200 | 1.210 | 1.120 | 1.180 | 542,480 | -0.05(-4.07%) |
Jul 12, 2024 | 1.190 | 1.360 | 1.170 | 1.230 | 1,015,346 | -0.03(-2.38%) |
Jul 11, 2024 | 1.260 | 1.650 | 1.110 | 1.260 | 13,412,241 | +0.21(+20.00%) |
Jul 10, 2024 | 1.070 | 1.094 | 1.000 | 1.050 | 369,667 | +0.02(+1.94%) |
Jul 09, 2024 | 1.130 | 1.149 | 1.000 | 1.030 | 685,352 | -0.13(-11.21%) |
Jul 08, 2024 | 1.210 | 1.270 | 1.130 | 1.160 | 803,079 | -0.06(-4.92%) |
Jul 05, 2024 | 1.320 | 1.414 | 1.200 | 1.220 | 1,564,154 | -0.24(-16.44%) |
Jul 03, 2024 | 2.620 | 2.960 | 1.320 | 1.460 | 55,759,232 | +0.20(+15.87%) |
Jul 02, 2024 | 1.450 | 1.450 | 1.240 | 1.260 | 242,516 | -0.16(-11.27%) |
Jul 01, 2024 | 1.540 | 1.600 | 1.400 | 1.420 | 203,647 | -0.16(-10.13%) |
Jun 28, 2024 | 1.670 | 1.760 | 1.550 | 1.580 | 205,400 | -0.08(-4.82%) |
Jun 27, 2024 | 1.800 | 1.837 | 1.610 | 1.660 | 346,705 | -0.18(-9.78%) |
Jun 26, 2024 | 1.900 | 1.940 | 1.610 | 1.840 | 1,536,088 | -1.00(-35.21%) |
Jun 25, 2024 | 2.320 | 4.000 | 2.280 | 2.840 | 10,284,052 | +0.61(+27.35%) |
Jun 24, 2024 | 1.980 | 2.350 | 1.920 | 2.230 | 167,669 | +0.25(+12.63%) |
Jun 21, 2024 | 2.100 | 2.300 | 1.980 | 1.980 | 146,693 | -0.15(-7.04%) |
Jun 20, 2024 | 2.250 | 2.362 | 2.090 | 2.130 | 190,174 | -0.29(-11.98%) |
Jun 18, 2024 | 2.650 | 2.850 | 2.310 | 2.420 | 193,543 | -0.48(-16.55%) |
Jun 17, 2024 | 3.100 | 3.587 | 2.710 | 2.900 | 788,987 | +0.11(+3.94%) |
Jun 14, 2024 | 3.600 | 8.280 | 2.790 | 2.790 | 9,926,884 | -0.83(-22.93%) |
Jun 13, 2024 | 3.130 | 3.850 | 3.080 | 3.620 | 117,251 | +0.49(+15.65%) |
Jun 12, 2024 | 3.440 | 3.440 | 3.110 | 3.130 | 56,624 | -0.32(-9.28%) |
Jun 11, 2024 | 3.510 | 3.710 | 3.060 | 3.450 | 97,463 | -0.20(-5.48%) |
Jun 10, 2024 | 3.500 | 4.200 | 3.372 | 3.650 | 234,267 | -1.40(-27.72%) |
Jun 07, 2024 | 5.110 | 5.300 | 4.880 | 5.050 | 82,615 | -0.30(-5.61%) |
Jun 06, 2024 | 5.290 | 5.750 | 4.830 | 5.350 | 167,222 | -0.04(-0.74%) |
Jun 05, 2024 | 6.100 | 6.990 | 4.820 | 5.390 | 396,196 | -1.06(-16.37%) |
Jun 04, 2024 | 7.000 | 7.250 | 6.250 | 6.445 | 89,911 | -0.05(-0.85%) |
Jun 03, 2024 | 8.940 | 8.940 | 6.400 | 6.500 | 186,038 | -4.31(-39.87%) |
May 31, 2024 | 10.88 | 10.88 | 10.03 | 10.81 | 11,446 | -0.07(-0.64%) |
May 30, 2024 | 10.46 | 12.40 | 10.20 | 10.88 | 35,517 | +0.32(+2.98%) |
May 29, 2024 | 10.00 | 12.74 | 9.765 | 10.56 | 86,336 | +0.32(+3.12%) |
May 28, 2024 | 10.25 | 10.95 | 9.855 | 10.24 | 10,753 | -0.23(-2.20%) |
May 24, 2024 | 10.76 | 16.00 | 10.04 | 10.47 | 98,847 | -0.29(-2.65%) |
May 23, 2024 | 10.70 | 10.82 | 10.11 | 10.76 | 1,938 | +0.41(+4.01%) |
May 22, 2024 | 10.74 | 10.99 | 10.30 | 10.35 | 2,478 | -0.40(-3.77%) |
May 21, 2024 | 10.95 | 11.00 | 10.04 | 10.75 | 3,133 | -0.05(-0.46%) |
May 20, 2024 | 10.50 | 11.00 | 10.04 | 10.80 | 2,636 | -0.05(-0.46%) |
May 17, 2024 | 11.65 | 11.90 | 10.50 | 10.85 | 3,957 | -0.39(-3.51%) |
May 16, 2024 | 9.605 | 11.45 | 9.605 | 11.24 | 6,561 | +1.26(+12.68%) |
May 15, 2024 | 10.38 | 10.65 | 9.500 | 9.980 | 3,755 | -0.40(-3.90%) |
May 14, 2024 | 10.50 | 10.62 | 9.750 | 10.38 | 3,812 | +0.19(+1.81%) |
May 13, 2024 | 9.980 | 10.99 | 9.505 | 10.20 | 6,569 | +0.42(+4.29%) |
May 10, 2024 | 10.13 | 10.36 | 9.500 | 9.780 | 6,875 | -0.67(-6.41%) |
May 09, 2024 | 11.19 | 11.24 | 10.10 | 10.45 | 13,050 | -1.55(-12.92%) |
May 08, 2024 | 11.15 | 13.50 | 10.90 | 12.00 | 68,523 | +1.15(+10.60%) |
May 07, 2024 | 10.50 | 11.50 | 10.10 | 10.85 | 5,180 | +0.75(+7.43%) |
May 06, 2024 | 10.95 | 11.05 | 10.07 | 10.10 | 2,268 | -0.96(-8.64%) |
May 03, 2024 | 11.00 | 11.45 | 10.51 | 11.05 | 1,721 | +0.28(+2.60%) |
May 02, 2024 | 10.70 | 11.45 | 10.50 | 10.78 | 2,242 | -0.12(-1.15%) |