Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 1.550 | 1.599 | 1.490 | 1.520 | 795,485 | +0.00(+0.00%) |
Jul 30, 2024 | 1.640 | 1.650 | 1.500 | 1.520 | 1,050,411 | -0.10(-6.17%) |
Jul 29, 2024 | 1.670 | 1.700 | 1.610 | 1.620 | 606,992 | -0.06(-3.57%) |
Jul 26, 2024 | 1.700 | 1.710 | 1.640 | 1.680 | 568,754 | +0.02(+1.20%) |
Jul 25, 2024 | 1.660 | 1.690 | 1.620 | 1.660 | 550,545 | +0.02(+1.53%) |
Jul 24, 2024 | 1.660 | 1.720 | 1.610 | 1.635 | 854,798 | -0.01(-0.91%) |
Jul 23, 2024 | 1.610 | 1.660 | 1.600 | 1.650 | 529,008 | +0.04(+2.80%) |
Jul 22, 2024 | 1.600 | 1.655 | 1.550 | 1.605 | 717,196 | +0.01(+0.94%) |
Jul 19, 2024 | 1.670 | 1.680 | 1.570 | 1.590 | 872,827 | -0.07(-4.22%) |
Jul 18, 2024 | 1.750 | 1.760 | 1.645 | 1.660 | 837,902 | -0.07(-4.05%) |
Jul 17, 2024 | 1.820 | 1.850 | 1.700 | 1.730 | 1,150,139 | -0.15(-7.98%) |
Jul 16, 2024 | 1.670 | 1.930 | 1.660 | 1.880 | 2,522,772 | +0.23(+14.29%) |
Jul 15, 2024 | 1.630 | 1.670 | 1.585 | 1.645 | 1,179,613 | +0.03(+2.17%) |
Jul 12, 2024 | 1.650 | 1.670 | 1.590 | 1.610 | 1,162,465 | -0.03(-1.83%) |
Jul 11, 2024 | 1.550 | 1.650 | 1.550 | 1.640 | 1,408,747 | +0.10(+6.49%) |
Jul 10, 2024 | 1.550 | 1.580 | 1.520 | 1.540 | 422,414 | -0.01(-0.65%) |
Jul 09, 2024 | 1.540 | 1.560 | 1.530 | 1.550 | 329,266 | +0.00(+0.00%) |
Jul 08, 2024 | 1.460 | 1.580 | 1.460 | 1.550 | 749,659 | +0.13(+9.15%) |
Jul 05, 2024 | 1.480 | 1.490 | 1.400 | 1.420 | 497,802 | -0.05(-3.40%) |
Jul 03, 2024 | 1.510 | 1.530 | 1.460 | 1.470 | 382,097 | -0.02(-1.34%) |
Jul 02, 2024 | 1.540 | 1.540 | 1.440 | 1.490 | 805,801 | -0.06(-3.87%) |
Jul 01, 2024 | 1.560 | 1.570 | 1.530 | 1.550 | 576,450 | -0.03(-1.90%) |
Jun 28, 2024 | 1.500 | 1.620 | 1.470 | 1.580 | 1,842,516 | +0.07(+4.64%) |
Jun 27, 2024 | 1.560 | 1.570 | 1.500 | 1.510 | 690,413 | -0.04(-2.58%) |
Jun 26, 2024 | 1.650 | 1.670 | 1.540 | 1.550 | 755,482 | -0.12(-7.19%) |
Jun 25, 2024 | 1.630 | 1.670 | 1.600 | 1.670 | 685,485 | +0.06(+3.73%) |
Jun 24, 2024 | 1.550 | 1.620 | 1.540 | 1.610 | 654,319 | +0.07(+4.55%) |
Jun 21, 2024 | 1.550 | 1.590 | 1.540 | 1.540 | 790,389 | +0.01(+0.65%) |
Jun 20, 2024 | 1.570 | 1.580 | 1.520 | 1.530 | 555,591 | -0.04(-2.55%) |
Jun 18, 2024 | 1.610 | 1.650 | 1.570 | 1.570 | 701,363 | -0.06(-3.68%) |
Jun 17, 2024 | 1.620 | 1.670 | 1.600 | 1.630 | 609,086 | +0.00(+0.00%) |
Jun 14, 2024 | 1.660 | 1.700 | 1.610 | 1.630 | 601,194 | -0.07(-4.12%) |
Jun 13, 2024 | 1.670 | 1.740 | 1.630 | 1.700 | 661,203 | +0.03(+1.80%) |
Jun 12, 2024 | 1.630 | 1.730 | 1.630 | 1.670 | 637,470 | +0.03(+1.83%) |
Jun 11, 2024 | 1.670 | 1.720 | 1.620 | 1.640 | 611,306 | -0.06(-3.53%) |
Jun 10, 2024 | 1.630 | 1.700 | 1.620 | 1.700 | 758,721 | +0.08(+4.94%) |
Jun 07, 2024 | 1.670 | 1.690 | 1.590 | 1.620 | 943,917 | -0.09(-5.26%) |
Jun 06, 2024 | 1.760 | 1.830 | 1.680 | 1.710 | 1,453,541 | -0.04(-2.29%) |
Jun 05, 2024 | 1.650 | 1.750 | 1.600 | 1.750 | 1,670,456 | +0.10(+6.06%) |
Jun 04, 2024 | 1.570 | 1.655 | 1.540 | 1.650 | 2,309,923 | +0.09(+5.77%) |
Jun 03, 2024 | 1.450 | 1.760 | 1.440 | 1.560 | 4,704,298 | +0.16(+11.43%) |
May 31, 2024 | 1.350 | 1.430 | 1.349 | 1.400 | 650,847 | +0.07(+5.26%) |
May 30, 2024 | 1.310 | 1.360 | 1.300 | 1.330 | 465,648 | +0.03(+2.31%) |
May 29, 2024 | 1.340 | 1.360 | 1.300 | 1.300 | 581,076 | -0.06(-4.76%) |
May 28, 2024 | 1.370 | 1.410 | 1.360 | 1.365 | 459,503 | +0.00(+0.37%) |
May 24, 2024 | 1.360 | 1.370 | 1.340 | 1.360 | 422,809 | +0.02(+1.49%) |
May 23, 2024 | 1.400 | 1.410 | 1.330 | 1.340 | 748,967 | -0.04(-2.90%) |
May 22, 2024 | 1.390 | 1.435 | 1.380 | 1.380 | 501,390 | -0.01(-0.72%) |
May 21, 2024 | 1.380 | 1.420 | 1.360 | 1.390 | 478,886 | +0.00(+0.00%) |
May 20, 2024 | 1.370 | 1.450 | 1.360 | 1.390 | 399,662 | +0.01(+0.72%) |
May 17, 2024 | 1.430 | 1.455 | 1.365 | 1.380 | 536,331 | -0.02(-1.43%) |
May 16, 2024 | 1.440 | 1.490 | 1.390 | 1.400 | 762,242 | -0.04(-2.78%) |
May 15, 2024 | 1.380 | 1.470 | 1.378 | 1.440 | 714,755 | +0.07(+5.11%) |
May 14, 2024 | 1.320 | 1.390 | 1.300 | 1.370 | 563,984 | +0.02(+1.48%) |
May 13, 2024 | 1.270 | 1.370 | 1.270 | 1.350 | 1,416,139 | +0.08(+6.30%) |
May 10, 2024 | 1.290 | 1.310 | 1.200 | 1.270 | 1,123,845 | -0.02(-1.55%) |
May 09, 2024 | 1.310 | 1.350 | 1.270 | 1.290 | 746,363 | -0.04(-3.01%) |
May 08, 2024 | 1.360 | 1.380 | 1.300 | 1.330 | 788,677 | -0.05(-3.62%) |
May 07, 2024 | 1.420 | 1.420 | 1.360 | 1.380 | 906,152 | -0.06(-4.17%) |
May 06, 2024 | 1.430 | 1.450 | 1.400 | 1.440 | 595,701 | +0.02(+1.41%) |
May 03, 2024 | 1.450 | 1.490 | 1.390 | 1.420 | 600,018 | +0.02(+1.43%) |
May 02, 2024 | 1.430 | 1.440 | 1.330 | 1.400 | 753,696 | +0.00(+0.00%) |