Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.950 | 1.950 | 1.800 | 1.820 | 272,261 | -0.05(-2.67%) |
Jul 25, 2024 | 1.750 | 1.900 | 1.740 | 1.870 | 418,812 | +0.09(+5.06%) |
Jul 24, 2024 | 1.900 | 1.920 | 1.780 | 1.780 | 302,578 | -0.12(-6.32%) |
Jul 23, 2024 | 1.840 | 1.910 | 1.810 | 1.900 | 456,648 | +0.04(+2.15%) |
Jul 22, 2024 | 1.910 | 1.910 | 1.785 | 1.860 | 286,728 | +0.02(+1.09%) |
Jul 19, 2024 | 1.790 | 1.900 | 1.790 | 1.840 | 261,294 | +0.02(+1.10%) |
Jul 18, 2024 | 1.940 | 1.980 | 1.810 | 1.820 | 425,570 | -0.15(-7.61%) |
Jul 17, 2024 | 1.980 | 2.070 | 1.930 | 1.970 | 605,389 | -0.05(-2.48%) |
Jul 16, 2024 | 1.880 | 2.020 | 1.820 | 2.020 | 621,334 | +0.14(+7.45%) |
Jul 15, 2024 | 1.910 | 1.940 | 1.830 | 1.880 | 420,955 | -0.04(-2.08%) |
Jul 12, 2024 | 1.980 | 2.025 | 1.890 | 1.920 | 502,260 | -0.03(-1.54%) |
Jul 11, 2024 | 1.840 | 2.030 | 1.840 | 1.950 | 1,067,944 | +0.11(+5.98%) |
Jul 10, 2024 | 1.790 | 1.860 | 1.740 | 1.840 | 515,129 | +0.06(+3.37%) |
Jul 09, 2024 | 1.760 | 1.830 | 1.720 | 1.780 | 611,436 | -0.01(-0.56%) |
Jul 08, 2024 | 1.860 | 1.890 | 1.750 | 1.790 | 910,407 | -0.05(-2.72%) |
Jul 05, 2024 | 1.660 | 1.860 | 1.580 | 1.840 | 1,189,166 | +0.17(+10.18%) |
Jul 03, 2024 | 1.450 | 1.670 | 1.445 | 1.670 | 1,975,449 | +0.20(+13.61%) |
Jul 02, 2024 | 1.410 | 1.470 | 1.374 | 1.470 | 1,510,589 | +0.06(+4.26%) |
Jul 01, 2024 | 1.440 | 1.440 | 1.360 | 1.410 | 612,875 | -0.05(-3.42%) |
Jun 28, 2024 | 1.450 | 1.490 | 1.400 | 1.460 | 4,252,763 | +0.02(+1.39%) |
Jun 27, 2024 | 1.480 | 1.500 | 1.370 | 1.440 | 535,138 | -0.06(-4.00%) |
Jun 26, 2024 | 1.450 | 1.530 | 1.430 | 1.500 | 857,656 | +0.06(+4.17%) |
Jun 25, 2024 | 1.510 | 1.530 | 1.420 | 1.440 | 563,592 | -0.04(-2.70%) |
Jun 24, 2024 | 1.440 | 1.510 | 1.425 | 1.480 | 755,370 | +0.08(+5.71%) |
Jun 21, 2024 | 1.290 | 1.460 | 1.290 | 1.400 | 1,371,697 | +0.05(+3.70%) |
Jun 20, 2024 | 1.350 | 1.400 | 1.310 | 1.350 | 623,417 | +0.00(+0.00%) |
Jun 18, 2024 | 1.410 | 1.440 | 1.330 | 1.350 | 536,677 | -0.05(-3.57%) |
Jun 17, 2024 | 1.370 | 1.465 | 1.310 | 1.400 | 948,340 | +0.01(+0.72%) |
Jun 14, 2024 | 1.280 | 1.440 | 1.270 | 1.390 | 587,042 | +0.09(+6.92%) |
Jun 13, 2024 | 1.270 | 1.360 | 1.230 | 1.300 | 636,039 | +0.05(+4.00%) |
Jun 12, 2024 | 1.190 | 1.350 | 1.180 | 1.250 | 891,658 | +0.09(+7.76%) |
Jun 11, 2024 | 1.130 | 1.180 | 1.120 | 1.160 | 863,307 | +0.04(+3.57%) |
Jun 10, 2024 | 1.130 | 1.140 | 1.130 | 1.120 | 266,008 | -0.02(-1.75%) |
Jun 07, 2024 | 1.130 | 1.190 | 1.120 | 1.140 | 483,239 | +0.00(+0.00%) |
Jun 06, 2024 | 1.180 | 1.200 | 1.120 | 1.140 | 829,292 | -0.04(-3.39%) |
Jun 05, 2024 | 1.200 | 1.210 | 1.170 | 1.180 | 534,863 | -0.02(-1.67%) |
Jun 04, 2024 | 1.200 | 1.220 | 1.150 | 1.200 | 470,229 | -0.03(-2.44%) |
Jun 03, 2024 | 1.270 | 1.305 | 1.190 | 1.230 | 1,141,519 | -0.05(-3.91%) |
May 31, 2024 | 1.350 | 1.350 | 1.280 | 1.280 | 272,740 | -0.02(-1.54%) |
May 30, 2024 | 1.310 | 1.340 | 1.280 | 1.300 | 240,192 | +0.00(+0.00%) |
May 29, 2024 | 1.350 | 1.370 | 1.290 | 1.300 | 301,846 | -0.09(-6.47%) |
May 28, 2024 | 1.420 | 1.450 | 1.345 | 1.390 | 426,886 | -0.03(-2.11%) |
May 24, 2024 | 1.520 | 1.550 | 1.415 | 1.420 | 466,861 | -0.12(-7.79%) |
May 23, 2024 | 1.490 | 1.545 | 1.470 | 1.540 | 501,564 | +0.04(+2.67%) |
May 22, 2024 | 1.500 | 1.550 | 1.450 | 1.500 | 328,577 | +0.01(+0.67%) |
May 21, 2024 | 1.480 | 1.515 | 1.453 | 1.490 | 255,027 | +0.00(+0.00%) |
May 20, 2024 | 1.450 | 1.490 | 1.330 | 1.490 | 578,397 | +0.02(+1.36%) |
May 17, 2024 | 1.500 | 1.500 | 1.390 | 1.470 | 442,661 | -0.02(-1.34%) |
May 16, 2024 | 1.510 | 1.540 | 1.430 | 1.490 | 440,465 | +0.01(+0.68%) |
May 15, 2024 | 1.510 | 1.570 | 1.460 | 1.480 | 607,675 | -0.04(-2.63%) |
May 14, 2024 | 1.470 | 1.605 | 1.420 | 1.520 | 1,519,316 | +0.04(+2.70%) |
May 13, 2024 | 1.320 | 1.480 | 1.240 | 1.480 | 1,699,429 | +0.21(+16.54%) |
May 10, 2024 | 1.280 | 1.390 | 1.210 | 1.270 | 1,424,893 | -0.02(-1.55%) |
May 09, 2024 | 1.370 | 1.380 | 1.182 | 1.290 | 2,269,977 | +0.07(+5.74%) |
May 08, 2024 | 1.280 | 1.290 | 1.185 | 1.220 | 591,551 | -0.08(-6.15%) |
May 07, 2024 | 1.360 | 1.390 | 1.290 | 1.300 | 266,142 | -0.06(-4.41%) |
May 06, 2024 | 1.390 | 1.430 | 1.340 | 1.360 | 541,732 | -0.04(-2.86%) |
May 03, 2024 | 1.360 | 1.445 | 1.360 | 1.400 | 422,468 | +0.05(+3.70%) |
May 02, 2024 | 1.390 | 1.410 | 1.250 | 1.350 | 524,151 | +0.01(+0.75%) |