Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 1.620 | 1.678 | 1.551 | 1.630 | 297,788 | +0.04(+2.52%) |
Jul 19, 2024 | 1.550 | 1.810 | 1.550 | 1.590 | 715,543 | +0.04(+2.58%) |
Jul 18, 2024 | 1.630 | 1.739 | 1.545 | 1.550 | 272,298 | -0.12(-7.19%) |
Jul 17, 2024 | 1.670 | 1.870 | 1.620 | 1.670 | 865,880 | +0.01(+0.60%) |
Jul 16, 2024 | 1.560 | 1.698 | 1.551 | 1.660 | 564,840 | +0.12(+7.79%) |
Jul 15, 2024 | 1.470 | 1.570 | 1.440 | 1.540 | 448,826 | +0.07(+4.76%) |
Jul 12, 2024 | 1.490 | 1.590 | 1.460 | 1.470 | 491,555 | -0.01(-0.68%) |
Jul 11, 2024 | 1.340 | 1.510 | 1.340 | 1.480 | 546,298 | +0.14(+10.45%) |
Jul 10, 2024 | 1.400 | 1.421 | 1.295 | 1.340 | 441,032 | -0.07(-4.96%) |
Jul 09, 2024 | 1.430 | 1.470 | 1.350 | 1.410 | 470,160 | +0.03(+2.17%) |
Jul 08, 2024 | 1.310 | 1.450 | 1.290 | 1.380 | 596,411 | +0.10(+7.81%) |
Jul 05, 2024 | 1.320 | 1.355 | 1.280 | 1.280 | 418,283 | -0.01(-0.78%) |
Jul 03, 2024 | 1.360 | 1.390 | 1.290 | 1.290 | 444,634 | -0.06(-4.44%) |
Jul 02, 2024 | 1.500 | 1.590 | 1.350 | 1.350 | 539,050 | -0.15(-10.00%) |
Jul 01, 2024 | 1.550 | 1.630 | 1.500 | 1.500 | 779,104 | -0.01(-0.66%) |
Jun 28, 2024 | 1.500 | 1.640 | 1.490 | 1.510 | 2,958,660 | +0.05(+3.42%) |
Jun 27, 2024 | 1.380 | 1.500 | 1.370 | 1.460 | 560,971 | +0.07(+5.04%) |
Jun 26, 2024 | 1.390 | 1.430 | 1.370 | 1.390 | 540,350 | +0.00(+0.00%) |
Jun 25, 2024 | 1.400 | 1.490 | 1.380 | 1.390 | 661,934 | +0.01(+0.72%) |
Jun 24, 2024 | 1.530 | 1.540 | 1.380 | 1.380 | 1,043,929 | -0.16(-10.39%) |
Jun 21, 2024 | 1.680 | 1.730 | 1.540 | 1.540 | 586,548 | -0.12(-7.23%) |
Jun 20, 2024 | 1.640 | 1.660 | 1.580 | 1.660 | 315,789 | +0.03(+1.84%) |
Jun 18, 2024 | 1.660 | 1.700 | 1.600 | 1.630 | 247,185 | -0.03(-1.81%) |
Jun 17, 2024 | 1.850 | 1.860 | 1.625 | 1.660 | 600,030 | -0.16(-8.79%) |
Jun 14, 2024 | 1.780 | 1.850 | 1.780 | 1.820 | 219,618 | +0.03(+1.68%) |
Jun 13, 2024 | 1.890 | 1.910 | 1.790 | 1.790 | 433,549 | -0.09(-4.79%) |
Jun 12, 2024 | 1.910 | 1.970 | 1.860 | 1.880 | 376,439 | +0.01(+0.53%) |
Jun 11, 2024 | 1.940 | 1.960 | 1.840 | 1.870 | 448,725 | -0.11(-5.56%) |
Jun 10, 2024 | 1.920 | 2.000 | 1.860 | 1.980 | 380,283 | +0.06(+3.13%) |
Jun 07, 2024 | 1.920 | 1.970 | 1.870 | 1.920 | 331,763 | -0.04(-2.04%) |
Jun 06, 2024 | 2.060 | 2.073 | 1.910 | 1.960 | 508,696 | -0.11(-5.31%) |
Jun 05, 2024 | 2.080 | 2.160 | 2.015 | 2.070 | 318,788 | -0.01(-0.48%) |
Jun 04, 2024 | 2.210 | 2.240 | 2.010 | 2.080 | 425,420 | -0.15(-6.73%) |
Jun 03, 2024 | 2.160 | 2.370 | 2.120 | 2.230 | 557,077 | +0.08(+3.72%) |
May 31, 2024 | 2.100 | 2.160 | 2.055 | 2.150 | 183,410 | +0.07(+3.37%) |
May 30, 2024 | 2.220 | 2.300 | 2.020 | 2.080 | 532,554 | -0.17(-7.56%) |
May 29, 2024 | 2.020 | 2.325 | 1.960 | 2.250 | 561,514 | +0.23(+11.39%) |
May 28, 2024 | 2.100 | 2.125 | 2.005 | 2.020 | 355,504 | -0.04(-1.94%) |
May 24, 2024 | 2.030 | 2.120 | 2.000 | 2.060 | 371,302 | +0.00(+0.00%) |
May 23, 2024 | 2.140 | 2.170 | 1.915 | 2.060 | 712,581 | -0.08(-3.74%) |
May 22, 2024 | 2.270 | 2.320 | 2.100 | 2.140 | 808,341 | -0.14(-6.14%) |
May 21, 2024 | 2.260 | 2.320 | 2.190 | 2.280 | 321,535 | +0.02(+0.88%) |
May 20, 2024 | 2.200 | 2.350 | 2.150 | 2.260 | 701,196 | +0.04(+1.80%) |
May 17, 2024 | 2.360 | 2.470 | 2.200 | 2.220 | 649,446 | -0.13(-5.53%) |
May 16, 2024 | 2.620 | 2.700 | 2.290 | 2.350 | 741,060 | -0.24(-9.27%) |
May 15, 2024 | 2.540 | 2.729 | 2.530 | 2.590 | 1,009,547 | +0.12(+4.86%) |
May 14, 2024 | 2.360 | 2.880 | 2.350 | 2.470 | 2,101,677 | +0.24(+10.76%) |
May 13, 2024 | 2.190 | 2.355 | 2.174 | 2.230 | 586,274 | +0.06(+2.53%) |
May 10, 2024 | 2.410 | 2.410 | 2.080 | 2.175 | 585,695 | -0.17(-7.05%) |
May 09, 2024 | 2.500 | 2.545 | 2.330 | 2.340 | 529,532 | -0.17(-6.77%) |
May 08, 2024 | 2.640 | 2.670 | 2.505 | 2.510 | 483,314 | -0.24(-8.73%) |
May 07, 2024 | 2.880 | 3.000 | 2.550 | 2.750 | 1,162,563 | -0.11(-3.85%) |
May 06, 2024 | 2.560 | 2.890 | 2.560 | 2.860 | 930,138 | +0.33(+13.04%) |
May 03, 2024 | 2.670 | 2.749 | 2.500 | 2.530 | 475,027 | -0.04(-1.56%) |
May 02, 2024 | 2.450 | 2.600 | 2.400 | 2.570 | 598,940 | +0.12(+4.90%) |