Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 1.310 | 1.350 | 1.300 | 1.340 | 48,443 | +0.04(+3.08%) |
Jul 18, 2024 | 1.380 | 1.405 | 1.290 | 1.300 | 80,166 | -0.09(-6.47%) |
Jul 17, 2024 | 1.460 | 1.490 | 1.370 | 1.390 | 65,349 | -0.06(-4.14%) |
Jul 16, 2024 | 1.350 | 1.470 | 1.320 | 1.450 | 154,607 | +0.11(+8.21%) |
Jul 15, 2024 | 1.390 | 1.401 | 1.290 | 1.340 | 118,709 | -0.04(-2.90%) |
Jul 12, 2024 | 1.440 | 1.460 | 1.370 | 1.380 | 94,416 | -0.05(-3.50%) |
Jul 11, 2024 | 1.310 | 1.440 | 1.310 | 1.430 | 105,318 | +0.11(+8.33%) |
Jul 10, 2024 | 1.300 | 1.340 | 1.295 | 1.320 | 93,005 | +0.03(+2.33%) |
Jul 09, 2024 | 1.300 | 1.330 | 1.290 | 1.290 | 138,309 | -0.01(-0.77%) |
Jul 08, 2024 | 1.340 | 1.370 | 1.290 | 1.300 | 123,859 | -0.03(-2.26%) |
Jul 05, 2024 | 1.280 | 1.350 | 1.280 | 1.330 | 119,674 | +0.05(+3.91%) |
Jul 03, 2024 | 1.270 | 1.300 | 1.250 | 1.280 | 76,734 | +0.08(+6.67%) |
Jul 02, 2024 | 1.390 | 1.420 | 1.155 | 1.200 | 715,688 | -0.16(-11.76%) |
Jul 01, 2024 | 1.380 | 1.420 | 1.360 | 1.360 | 203,275 | +0.02(+1.49%) |
Jun 28, 2024 | 1.500 | 1.500 | 1.340 | 1.340 | 3,550,136 | -0.14(-9.46%) |
Jun 27, 2024 | 1.420 | 1.500 | 1.390 | 1.480 | 230,652 | +0.08(+5.71%) |
Jun 26, 2024 | 1.490 | 1.530 | 1.400 | 1.400 | 215,822 | -0.09(-6.04%) |
Jun 25, 2024 | 1.520 | 1.550 | 1.420 | 1.490 | 280,410 | -0.05(-3.25%) |
Jun 24, 2024 | 1.480 | 1.600 | 1.450 | 1.540 | 177,882 | +0.08(+5.48%) |
Jun 21, 2024 | 1.430 | 1.500 | 1.430 | 1.460 | 375,522 | +0.02(+1.39%) |
Jun 20, 2024 | 1.400 | 1.470 | 1.400 | 1.440 | 161,634 | +0.04(+2.86%) |
Jun 18, 2024 | 1.450 | 1.475 | 1.395 | 1.400 | 174,318 | -0.05(-3.45%) |
Jun 17, 2024 | 1.540 | 1.565 | 1.440 | 1.450 | 198,873 | -0.09(-6.15%) |
Jun 14, 2024 | 1.620 | 1.660 | 1.480 | 1.545 | 133,564 | -0.11(-6.93%) |
Jun 13, 2024 | 1.640 | 1.680 | 1.600 | 1.660 | 93,828 | +0.01(+0.61%) |
Jun 12, 2024 | 1.600 | 1.729 | 1.600 | 1.650 | 180,950 | +0.01(+0.61%) |
Jun 11, 2024 | 1.490 | 1.640 | 1.490 | 1.640 | 154,136 | +0.11(+7.54%) |
Jun 10, 2024 | 1.450 | 1.550 | 1.440 | 1.525 | 148,669 | +0.04(+3.04%) |
Jun 07, 2024 | 1.520 | 1.540 | 1.460 | 1.480 | 115,165 | -0.01(-0.67%) |
Jun 06, 2024 | 1.570 | 1.600 | 1.490 | 1.490 | 149,945 | -0.12(-7.45%) |
Jun 05, 2024 | 1.550 | 1.620 | 1.510 | 1.610 | 137,893 | +0.07(+4.55%) |
Jun 04, 2024 | 1.540 | 1.600 | 1.530 | 1.540 | 129,854 | -0.01(-0.65%) |
Jun 03, 2024 | 1.660 | 1.682 | 1.530 | 1.550 | 123,981 | -0.12(-7.19%) |
May 31, 2024 | 1.600 | 1.690 | 1.596 | 1.670 | 163,502 | +0.08(+5.03%) |
May 30, 2024 | 1.480 | 1.660 | 1.480 | 1.590 | 323,353 | +0.12(+8.16%) |
May 29, 2024 | 1.580 | 1.580 | 1.440 | 1.470 | 274,474 | -0.11(-6.96%) |
May 28, 2024 | 1.570 | 1.630 | 1.550 | 1.580 | 211,234 | +0.02(+1.28%) |
May 24, 2024 | 1.610 | 1.650 | 1.560 | 1.560 | 180,887 | -0.05(-3.11%) |
May 23, 2024 | 1.710 | 1.710 | 1.600 | 1.610 | 147,315 | -0.10(-5.85%) |
May 22, 2024 | 1.680 | 1.730 | 1.660 | 1.710 | 173,809 | +0.10(+6.21%) |
May 21, 2024 | 1.630 | 1.700 | 1.570 | 1.610 | 274,614 | +0.02(+1.26%) |
May 20, 2024 | 1.770 | 1.840 | 1.590 | 1.590 | 489,400 | -0.18(-10.17%) |
May 17, 2024 | 1.860 | 1.890 | 1.760 | 1.770 | 207,109 | -0.09(-4.84%) |
May 16, 2024 | 1.920 | 2.000 | 1.820 | 1.860 | 223,540 | -0.05(-2.62%) |
May 15, 2024 | 1.780 | 1.920 | 1.770 | 1.910 | 227,530 | +0.07(+3.80%) |
May 14, 2024 | 1.800 | 1.880 | 1.800 | 1.840 | 100,830 | +0.06(+3.37%) |
May 13, 2024 | 1.840 | 1.910 | 1.770 | 1.780 | 144,825 | -0.05(-2.73%) |
May 10, 2024 | 1.940 | 2.000 | 1.820 | 1.830 | 187,730 | -0.07(-3.68%) |
May 09, 2024 | 1.900 | 1.990 | 1.863 | 1.900 | 197,699 | +0.05(+2.70%) |
May 08, 2024 | 1.940 | 1.940 | 1.835 | 1.850 | 145,257 | -0.07(-3.65%) |
May 07, 2024 | 1.880 | 1.940 | 1.809 | 1.920 | 222,756 | +0.04(+2.13%) |
May 06, 2024 | 1.850 | 1.940 | 1.820 | 1.880 | 218,165 | +0.05(+2.73%) |
May 03, 2024 | 1.870 | 1.890 | 1.780 | 1.830 | 227,968 | +0.00(+0.00%) |
May 02, 2024 | 1.900 | 1.900 | 1.800 | 1.830 | 156,448 | -0.07(-3.68%) |