Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.110 | 1.130 | 1.070 | 1.110 | 1,887,520 | -0.01(-0.89%) |
Jul 25, 2024 | 1.160 | 1.160 | 1.105 | 1.120 | 143,183 | -0.02(-1.75%) |
Jul 24, 2024 | 1.160 | 1.190 | 1.100 | 1.140 | 223,736 | -0.05(-4.20%) |
Jul 23, 2024 | 1.150 | 1.250 | 1.122 | 1.190 | 262,031 | +0.02(+1.71%) |
Jul 22, 2024 | 1.200 | 1.200 | 1.135 | 1.170 | 381,336 | +0.05(+4.46%) |
Jul 19, 2024 | 1.320 | 1.353 | 1.070 | 1.120 | 792,461 | -0.24(-17.65%) |
Jul 18, 2024 | 1.420 | 1.420 | 1.310 | 1.360 | 308,797 | -0.03(-2.16%) |
Jul 17, 2024 | 1.440 | 1.440 | 1.380 | 1.390 | 91,432 | -0.03(-2.11%) |
Jul 16, 2024 | 1.420 | 1.440 | 1.360 | 1.420 | 137,518 | +0.04(+2.90%) |
Jul 15, 2024 | 1.370 | 1.418 | 1.360 | 1.380 | 176,981 | -0.03(-2.13%) |
Jul 12, 2024 | 1.400 | 1.420 | 1.380 | 1.410 | 141,567 | -0.01(-0.70%) |
Jul 11, 2024 | 1.480 | 1.480 | 1.410 | 1.420 | 191,707 | -0.01(-0.70%) |
Jul 10, 2024 | 1.460 | 1.460 | 1.390 | 1.430 | 156,925 | -0.01(-0.69%) |
Jul 09, 2024 | 1.440 | 1.480 | 1.370 | 1.440 | 301,742 | -0.04(-2.70%) |
Jul 08, 2024 | 1.530 | 1.530 | 1.450 | 1.480 | 115,500 | -0.04(-2.63%) |
Jul 05, 2024 | 1.590 | 1.590 | 1.430 | 1.520 | 264,298 | +0.00(+0.00%) |
Jul 03, 2024 | 1.450 | 1.550 | 1.420 | 1.520 | 217,084 | +0.07(+4.83%) |
Jul 02, 2024 | 1.470 | 1.470 | 1.400 | 1.450 | 185,018 | +0.01(+0.69%) |
Jul 01, 2024 | 1.470 | 1.470 | 1.370 | 1.440 | 236,856 | +0.03(+2.13%) |
Jun 28, 2024 | 1.400 | 1.440 | 1.400 | 1.410 | 159,028 | +0.00(+0.00%) |
Jun 27, 2024 | 1.420 | 1.470 | 1.395 | 1.410 | 230,575 | +0.02(+1.44%) |
Jun 26, 2024 | 1.430 | 1.430 | 1.320 | 1.390 | 286,497 | -0.01(-0.71%) |
Jun 25, 2024 | 1.320 | 1.450 | 1.320 | 1.400 | 200,310 | -0.01(-0.71%) |
Jun 24, 2024 | 1.380 | 1.470 | 1.380 | 1.410 | 258,370 | -0.01(-0.70%) |
Jun 21, 2024 | 1.400 | 1.500 | 1.380 | 1.420 | 344,662 | +0.04(+2.90%) |
Jun 20, 2024 | 1.400 | 1.460 | 1.310 | 1.380 | 2,549,658 | -0.08(-5.48%) |
Jun 18, 2024 | 1.460 | 1.530 | 1.460 | 1.460 | 135,237 | +0.00(+0.00%) |
Jun 17, 2024 | 1.560 | 1.620 | 1.420 | 1.460 | 234,359 | -0.12(-7.59%) |
Jun 14, 2024 | 1.620 | 1.630 | 1.551 | 1.580 | 133,080 | -0.04(-2.47%) |
Jun 13, 2024 | 1.670 | 1.670 | 1.530 | 1.620 | 209,988 | -0.03(-1.82%) |
Jun 12, 2024 | 1.500 | 1.650 | 1.500 | 1.650 | 235,712 | +0.12(+7.84%) |
Jun 11, 2024 | 1.610 | 1.670 | 1.530 | 1.530 | 176,469 | -0.13(-7.83%) |
Jun 10, 2024 | 1.640 | 1.730 | 1.580 | 1.660 | 343,631 | +0.05(+3.11%) |
Jun 07, 2024 | 1.740 | 1.835 | 1.550 | 1.610 | 557,557 | -0.24(-12.97%) |
Jun 06, 2024 | 1.640 | 2.170 | 1.610 | 1.850 | 3,632,855 | -0.06(-3.14%) |
Jun 05, 2024 | 1.310 | 2.040 | 1.260 | 1.910 | 6,313,858 | +0.61(+46.92%) |
Jun 04, 2024 | 1.310 | 1.350 | 1.255 | 1.300 | 568,598 | -0.03(-2.26%) |
Jun 03, 2024 | 1.450 | 1.450 | 1.300 | 1.330 | 641,103 | -0.09(-6.34%) |
May 31, 2024 | 1.550 | 1.600 | 1.370 | 1.420 | 776,809 | -0.13(-8.39%) |
May 30, 2024 | 1.690 | 1.700 | 1.550 | 1.550 | 682,007 | -0.16(-9.36%) |
May 29, 2024 | 1.860 | 1.860 | 1.700 | 1.710 | 458,840 | -0.10(-5.52%) |
May 28, 2024 | 1.780 | 1.869 | 1.770 | 1.810 | 357,054 | +0.01(+0.56%) |
May 24, 2024 | 1.790 | 1.800 | 1.750 | 1.800 | 304,544 | -0.03(-1.64%) |
May 23, 2024 | 1.820 | 1.910 | 1.740 | 1.830 | 775,311 | +0.02(+1.10%) |
May 22, 2024 | 1.750 | 1.840 | 1.640 | 1.810 | 1,412,653 | +0.01(+0.56%) |
May 21, 2024 | 2.010 | 2.710 | 1.770 | 1.800 | 9,281,448 | -0.13(-6.74%) |
May 20, 2024 | 1.990 | 1.990 | 1.820 | 1.930 | 1,294,483 | -0.09(-4.46%) |
May 17, 2024 | 2.100 | 2.110 | 1.920 | 2.020 | 1,282,079 | -0.10(-4.72%) |
May 16, 2024 | 2.330 | 2.330 | 2.080 | 2.120 | 926,315 | -0.15(-6.61%) |
May 15, 2024 | 2.250 | 2.480 | 2.149 | 2.270 | 1,466,054 | -0.02(-0.87%) |
May 14, 2024 | 2.330 | 2.390 | 2.200 | 2.290 | 1,213,240 | -0.13(-5.37%) |
May 13, 2024 | 2.360 | 2.450 | 2.300 | 2.420 | 941,806 | -0.05(-2.02%) |
May 10, 2024 | 2.560 | 2.580 | 2.310 | 2.470 | 2,228,009 | +0.18(+7.86%) |
May 09, 2024 | 2.420 | 2.420 | 2.210 | 2.290 | 1,407,736 | -0.19(-7.66%) |
May 08, 2024 | 2.670 | 2.690 | 2.460 | 2.480 | 1,921,572 | -0.29(-10.47%) |
May 07, 2024 | 2.580 | 3.180 | 2.310 | 2.770 | 9,119,830 | +0.21(+8.20%) |
May 06, 2024 | 3.200 | 3.460 | 2.450 | 2.560 | 9,979,259 | -0.83(-24.48%) |
May 03, 2024 | 23.26 | 23.60 | 2.920 | 3.390 | 18,763,776 | -18.68(-84.64%) |
May 02, 2024 | 21.00 | 25.99 | 20.20 | 22.07 | 5,029,332 | +0.64(+2.99%) |