Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 1.490 | 1.530 | 1.470 | 1.480 | 285,742 | +0.00(+0.00%) |
Jul 18, 2024 | 1.630 | 1.630 | 1.450 | 1.480 | 742,918 | -0.12(-7.50%) |
Jul 17, 2024 | 1.620 | 1.670 | 1.540 | 1.600 | 918,751 | -0.04(-2.44%) |
Jul 16, 2024 | 1.660 | 1.670 | 1.570 | 1.640 | 1,425,798 | +0.03(+1.86%) |
Jul 15, 2024 | 1.540 | 1.620 | 1.530 | 1.610 | 862,282 | +0.07(+4.55%) |
Jul 12, 2024 | 1.460 | 1.540 | 1.440 | 1.540 | 1,127,616 | +0.08(+5.48%) |
Jul 11, 2024 | 1.350 | 1.480 | 1.342 | 1.460 | 1,053,988 | +0.14(+10.61%) |
Jul 10, 2024 | 1.340 | 1.360 | 1.290 | 1.320 | 471,372 | +0.00(+0.00%) |
Jul 09, 2024 | 1.260 | 1.340 | 1.250 | 1.320 | 580,329 | +0.05(+3.94%) |
Jul 08, 2024 | 1.300 | 1.330 | 1.250 | 1.270 | 716,013 | +0.00(+0.00%) |
Jul 05, 2024 | 1.300 | 1.310 | 1.260 | 1.270 | 526,687 | -0.01(-0.78%) |
Jul 03, 2024 | 1.310 | 1.325 | 1.280 | 1.280 | 349,882 | -0.02(-1.54%) |
Jul 02, 2024 | 1.350 | 1.400 | 1.290 | 1.300 | 540,084 | -0.05(-3.70%) |
Jul 01, 2024 | 1.340 | 1.358 | 1.300 | 1.350 | 485,881 | +0.02(+1.50%) |
Jun 28, 2024 | 1.400 | 1.400 | 1.300 | 1.330 | 1,033,840 | +0.01(+0.76%) |
Jun 27, 2024 | 1.320 | 1.340 | 1.270 | 1.320 | 568,582 | +0.02(+1.54%) |
Jun 26, 2024 | 1.350 | 1.360 | 1.280 | 1.300 | 717,972 | -0.05(-3.70%) |
Jun 25, 2024 | 1.400 | 1.420 | 1.330 | 1.350 | 745,341 | -0.05(-3.57%) |
Jun 24, 2024 | 1.360 | 1.530 | 1.360 | 1.400 | 1,803,502 | +0.06(+4.48%) |
Jun 21, 2024 | 1.370 | 1.440 | 1.300 | 1.340 | 1,248,818 | +0.01(+0.75%) |
Jun 20, 2024 | 1.300 | 1.370 | 1.250 | 1.330 | 1,516,397 | +0.06(+4.72%) |
Jun 18, 2024 | 1.330 | 1.350 | 1.260 | 1.270 | 1,099,307 | -0.07(-5.22%) |
Jun 17, 2024 | 1.350 | 1.379 | 1.320 | 1.340 | 599,610 | -0.03(-2.19%) |
Jun 14, 2024 | 1.350 | 1.380 | 1.330 | 1.370 | 489,594 | +0.03(+2.24%) |
Jun 13, 2024 | 1.330 | 1.380 | 1.330 | 1.340 | 678,182 | +0.02(+1.52%) |
Jun 12, 2024 | 1.370 | 1.400 | 1.310 | 1.320 | 1,011,916 | +0.00(+0.00%) |
Jun 11, 2024 | 1.370 | 1.390 | 1.310 | 1.320 | 772,302 | -0.08(-5.71%) |
Jun 10, 2024 | 1.400 | 1.435 | 1.361 | 1.400 | 670,529 | +0.01(+0.72%) |
Jun 07, 2024 | 1.470 | 1.485 | 1.360 | 1.390 | 924,320 | -0.09(-6.08%) |
Jun 06, 2024 | 1.420 | 1.490 | 1.400 | 1.480 | 578,770 | +0.07(+4.96%) |
Jun 05, 2024 | 1.310 | 1.500 | 1.300 | 1.410 | 2,867,353 | -0.13(-8.44%) |
Jun 04, 2024 | 1.620 | 1.620 | 1.530 | 1.540 | 849,955 | -0.07(-4.35%) |
Jun 03, 2024 | 1.590 | 1.650 | 1.560 | 1.610 | 886,651 | +0.04(+2.55%) |
May 31, 2024 | 1.670 | 1.681 | 1.520 | 1.570 | 1,259,100 | -0.11(-6.55%) |
May 30, 2024 | 1.630 | 1.720 | 1.600 | 1.680 | 864,368 | +0.05(+3.07%) |
May 29, 2024 | 1.690 | 1.695 | 1.580 | 1.630 | 739,745 | -0.03(-1.81%) |
May 28, 2024 | 1.680 | 1.690 | 1.620 | 1.660 | 691,896 | +0.05(+3.11%) |
May 24, 2024 | 1.650 | 1.650 | 1.590 | 1.610 | 565,746 | -0.02(-1.23%) |
May 23, 2024 | 1.680 | 1.690 | 1.572 | 1.630 | 1,097,825 | -0.04(-2.40%) |
May 22, 2024 | 1.720 | 1.740 | 1.660 | 1.670 | 869,358 | -0.01(-0.60%) |
May 21, 2024 | 1.740 | 1.771 | 1.665 | 1.680 | 960,115 | -0.05(-2.89%) |
May 20, 2024 | 1.850 | 1.850 | 1.690 | 1.730 | 954,301 | +0.02(+1.17%) |
May 17, 2024 | 1.870 | 1.890 | 1.710 | 1.710 | 2,357,197 | -0.15(-8.06%) |
May 16, 2024 | 2.060 | 2.060 | 1.860 | 1.860 | 1,490,262 | -0.19(-9.27%) |
May 15, 2024 | 2.000 | 2.100 | 1.850 | 2.050 | 1,659,047 | +0.14(+7.33%) |
May 14, 2024 | 1.930 | 2.000 | 1.900 | 1.910 | 398,235 | -0.03(-1.55%) |
May 13, 2024 | 1.930 | 2.020 | 1.910 | 1.940 | 427,169 | +0.05(+2.65%) |
May 10, 2024 | 2.090 | 2.100 | 1.890 | 1.890 | 666,666 | -0.16(-7.80%) |
May 09, 2024 | 2.000 | 2.065 | 1.975 | 2.050 | 333,293 | +0.04(+1.99%) |
May 08, 2024 | 2.050 | 2.089 | 2.000 | 2.010 | 345,682 | -0.04(-1.95%) |
May 07, 2024 | 2.100 | 2.140 | 2.010 | 2.050 | 731,661 | -0.07(-3.30%) |
May 06, 2024 | 2.100 | 2.160 | 2.070 | 2.120 | 478,265 | +0.07(+3.41%) |
May 03, 2024 | 2.160 | 2.285 | 2.020 | 2.050 | 1,176,870 | -0.08(-3.76%) |
May 02, 2024 | 2.090 | 2.180 | 2.055 | 2.130 | 857,210 | +0.08(+3.90%) |