Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 1.580 | 1.614 | 1.460 | 1.530 | 194,341 | -0.08(-4.97%) |
Jul 18, 2024 | 1.690 | 1.730 | 1.580 | 1.610 | 162,223 | -0.10(-5.85%) |
Jul 17, 2024 | 1.780 | 1.820 | 1.680 | 1.710 | 186,830 | -0.13(-7.07%) |
Jul 16, 2024 | 1.790 | 1.850 | 1.720 | 1.840 | 193,831 | +0.00(+0.00%) |
Jul 15, 2024 | 1.890 | 1.970 | 1.770 | 1.840 | 418,736 | +0.00(+0.00%) |
Jul 12, 2024 | 1.890 | 1.890 | 1.760 | 1.840 | 247,267 | -0.01(-0.54%) |
Jul 11, 2024 | 1.780 | 1.930 | 1.770 | 1.850 | 201,815 | +0.11(+6.32%) |
Jul 10, 2024 | 1.700 | 1.800 | 1.630 | 1.740 | 185,260 | +0.05(+2.96%) |
Jul 09, 2024 | 1.710 | 1.800 | 1.590 | 1.690 | 307,664 | +0.00(+0.00%) |
Jul 08, 2024 | 1.800 | 1.830 | 1.620 | 1.690 | 217,677 | -0.09(-5.06%) |
Jul 05, 2024 | 1.970 | 1.970 | 1.700 | 1.780 | 157,751 | -0.01(-0.56%) |
Jul 03, 2024 | 1.780 | 1.900 | 1.780 | 1.790 | 139,925 | +0.01(+0.56%) |
Jul 02, 2024 | 1.950 | 1.950 | 1.690 | 1.780 | 371,743 | -0.18(-9.18%) |
Jul 01, 2024 | 1.960 | 1.970 | 1.880 | 1.960 | 112,793 | +0.01(+0.51%) |
Jun 28, 2024 | 2.000 | 2.000 | 1.870 | 1.950 | 158,084 | -0.02(-1.02%) |
Jun 27, 2024 | 1.920 | 1.970 | 1.880 | 1.970 | 118,874 | +0.03(+1.55%) |
Jun 26, 2024 | 1.980 | 2.050 | 1.900 | 1.940 | 125,370 | +0.04(+2.11%) |
Jun 25, 2024 | 2.100 | 2.170 | 1.900 | 1.900 | 196,775 | -0.20(-9.52%) |
Jun 24, 2024 | 1.920 | 2.140 | 1.890 | 2.100 | 246,608 | +0.20(+10.53%) |
Jun 21, 2024 | 1.920 | 1.990 | 1.845 | 1.900 | 221,429 | -0.03(-1.55%) |
Jun 20, 2024 | 2.000 | 2.060 | 1.900 | 1.930 | 199,536 | -0.07(-3.50%) |
Jun 18, 2024 | 2.260 | 2.299 | 1.920 | 2.000 | 466,220 | -0.24(-10.71%) |
Jun 17, 2024 | 2.270 | 2.370 | 2.110 | 2.240 | 249,801 | -0.03(-1.32%) |
Jun 14, 2024 | 2.290 | 2.450 | 2.230 | 2.270 | 231,472 | -0.03(-1.30%) |
Jun 13, 2024 | 2.390 | 2.440 | 2.240 | 2.300 | 178,895 | -0.09(-3.77%) |
Jun 12, 2024 | 2.270 | 2.510 | 2.270 | 2.390 | 362,199 | +0.04(+1.70%) |
Jun 11, 2024 | 2.420 | 2.470 | 2.170 | 2.350 | 416,230 | -0.11(-4.47%) |
Jun 10, 2024 | 2.780 | 2.800 | 2.310 | 2.460 | 499,217 | -0.22(-8.21%) |
Jun 07, 2024 | 3.010 | 3.070 | 2.530 | 2.680 | 623,648 | -0.40(-12.99%) |
Jun 06, 2024 | 3.210 | 3.210 | 2.800 | 3.080 | 468,379 | -0.13(-4.05%) |
Jun 05, 2024 | 3.150 | 3.310 | 3.117 | 3.210 | 352,623 | +0.05(+1.58%) |
Jun 04, 2024 | 3.280 | 3.430 | 3.000 | 3.160 | 511,622 | -0.18(-5.39%) |
Jun 03, 2024 | 3.420 | 3.640 | 3.110 | 3.340 | 835,912 | -0.04(-1.18%) |
May 31, 2024 | 3.530 | 3.620 | 3.235 | 3.380 | 912,242 | -0.23(-6.37%) |
May 30, 2024 | 4.130 | 4.260 | 3.500 | 3.610 | 1,172,049 | -0.70(-16.24%) |
May 29, 2024 | 3.840 | 4.380 | 3.620 | 4.310 | 2,225,668 | +0.47(+12.24%) |
May 28, 2024 | 3.690 | 5.150 | 3.690 | 3.840 | 25,160,656 | +0.36(+10.34%) |
May 24, 2024 | 2.710 | 3.810 | 2.620 | 3.480 | 7,377,869 | +0.69(+24.73%) |
May 23, 2024 | 3.350 | 3.370 | 2.640 | 2.790 | 829,982 | -0.46(-14.15%) |
May 22, 2024 | 3.420 | 3.810 | 3.180 | 3.250 | 1,706,903 | -0.63(-16.24%) |
May 21, 2024 | 2.480 | 4.140 | 2.420 | 3.880 | 11,832,376 | +1.34(+52.76%) |
May 20, 2024 | 2.500 | 2.570 | 2.120 | 2.540 | 1,085,112 | +0.10(+4.10%) |
May 17, 2024 | 2.900 | 2.990 | 2.320 | 2.440 | 1,576,406 | -0.76(-23.75%) |
May 16, 2024 | 3.350 | 4.200 | 3.040 | 3.200 | 5,231,866 | -0.14(-4.19%) |
May 15, 2024 | 2.140 | 4.580 | 2.100 | 3.340 | 35,141,400 | +0.88(+35.77%) |
May 14, 2024 | 2.180 | 2.780 | 1.920 | 2.460 | 3,843,629 | -0.03(-1.20%) |
May 13, 2024 | 2.260 | 2.900 | 2.210 | 2.490 | 10,591,822 | -0.09(-3.49%) |
May 10, 2024 | 1.480 | 3.230 | 1.460 | 2.580 | 158,988,032 | +1.38(+115.00%) |
May 09, 2024 | 1.180 | 1.232 | 1.140 | 1.200 | 2,241,653 | +0.02(+1.69%) |
May 08, 2024 | 1.260 | 1.260 | 1.160 | 1.180 | 53,567 | -0.08(-6.35%) |
May 07, 2024 | 1.300 | 1.300 | 1.240 | 1.260 | 79,657 | +0.00(+0.00%) |
May 06, 2024 | 1.170 | 1.280 | 1.150 | 1.260 | 141,887 | +0.12(+10.53%) |
May 03, 2024 | 1.060 | 1.180 | 1.060 | 1.140 | 110,230 | +0.11(+10.68%) |
May 02, 2024 | 1.000 | 1.110 | 0.9860 | 1.030 | 102,221 | +0.04(+3.73%) |