Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 | 1.900 | 1.960 | 1.860 | 1.890 | 97,118 | -0.06(-3.08%) |
Jul 25, 2024 | 1.890 | 1.990 | 1.820 | 1.950 | 325,021 | +0.00(+0.26%) |
Jul 24, 2024 | 1.960 | 2.260 | 1.910 | 1.945 | 1,188,364 | -0.03(-1.77%) |
Jul 23, 2024 | 1.930 | 1.990 | 1.899 | 1.980 | 128,514 | +0.02(+1.02%) |
Jul 22, 2024 | 2.010 | 2.010 | 1.900 | 1.960 | 169,648 | -0.02(-1.01%) |
Jul 19, 2024 | 2.060 | 2.060 | 1.930 | 1.980 | 147,886 | +0.00(+0.00%) |
Jul 18, 2024 | 2.000 | 2.080 | 1.960 | 1.980 | 426,787 | -0.01(-0.50%) |
Jul 17, 2024 | 1.960 | 2.050 | 1.940 | 1.990 | 152,204 | -0.00(-0.20%) |
Jul 16, 2024 | 1.960 | 2.020 | 1.925 | 1.994 | 151,816 | +0.00(+0.20%) |
Jul 15, 2024 | 1.990 | 2.080 | 1.910 | 1.990 | 190,472 | -0.04(-1.97%) |
Jul 12, 2024 | 2.020 | 2.150 | 1.960 | 2.030 | 702,746 | -0.04(-1.69%) |
Jul 11, 2024 | 1.950 | 2.150 | 1.930 | 2.065 | 504,338 | +0.12(+6.44%) |
Jul 10, 2024 | 1.940 | 1.950 | 1.870 | 1.940 | 20,397 | +0.03(+1.57%) |
Jul 09, 2024 | 1.900 | 1.960 | 1.860 | 1.910 | 37,027 | -0.01(-0.52%) |
Jul 08, 2024 | 1.870 | 1.990 | 1.850 | 1.920 | 140,196 | +0.01(+0.52%) |
Jul 05, 2024 | 1.930 | 1.990 | 1.870 | 1.910 | 83,206 | -0.02(-1.04%) |
Jul 03, 2024 | 1.940 | 2.020 | 1.920 | 1.930 | 90,881 | -0.04(-2.03%) |
Jul 02, 2024 | 1.970 | 2.050 | 1.920 | 1.970 | 136,755 | +0.00(+0.15%) |
Jul 01, 2024 | 1.950 | 2.100 | 1.940 | 1.967 | 144,752 | -0.03(-1.65%) |
Jun 28, 2024 | 2.030 | 2.110 | 1.940 | 2.000 | 179,991 | +0.07(+3.63%) |
Jun 27, 2024 | 1.975 | 2.082 | 1.920 | 1.930 | 94,162 | -0.02(-1.03%) |
Jun 26, 2024 | 1.990 | 2.070 | 1.910 | 1.950 | 49,230 | -0.03(-1.52%) |
Jun 25, 2024 | 2.090 | 2.170 | 1.900 | 1.980 | 160,427 | -0.04(-2.22%) |
Jun 24, 2024 | 1.990 | 2.210 | 1.930 | 2.025 | 119,450 | +0.03(+1.76%) |
Jun 21, 2024 | 1.970 | 2.000 | 1.927 | 1.990 | 16,235 | +0.02(+1.02%) |
Jun 20, 2024 | 2.030 | 2.030 | 1.902 | 1.970 | 24,948 | -0.02(-1.01%) |
Jun 18, 2024 | 2.000 | 2.000 | 1.920 | 1.990 | 25,327 | +0.03(+1.53%) |
Jun 17, 2024 | 2.000 | 2.050 | 1.930 | 1.960 | 59,314 | -0.03(-1.51%) |
Jun 14, 2024 | 2.050 | 2.110 | 1.960 | 1.990 | 60,871 | -0.07(-3.40%) |
Jun 13, 2024 | 2.150 | 2.160 | 1.929 | 2.060 | 108,802 | +0.01(+0.49%) |
Jun 12, 2024 | 1.940 | 2.060 | 1.940 | 2.050 | 43,967 | +0.03(+1.49%) |
Jun 11, 2024 | 1.950 | 2.065 | 1.950 | 2.020 | 29,028 | +0.08(+4.12%) |
Jun 10, 2024 | 1.990 | 2.000 | 1.890 | 1.940 | 42,019 | -0.01(-0.51%) |
Jun 07, 2024 | 1.940 | 2.060 | 1.910 | 1.950 | 52,858 | +0.00(+0.00%) |
Jun 06, 2024 | 2.090 | 2.100 | 1.910 | 1.950 | 88,382 | -0.11(-5.34%) |
Jun 05, 2024 | 2.140 | 2.180 | 2.020 | 2.060 | 64,358 | +0.00(+0.00%) |
Jun 04, 2024 | 2.160 | 2.160 | 1.940 | 2.060 | 53,664 | -0.16(-7.21%) |
Jun 03, 2024 | 2.160 | 2.280 | 2.130 | 2.220 | 45,108 | +0.06(+2.78%) |
May 31, 2024 | 2.250 | 2.251 | 2.120 | 2.160 | 30,359 | -0.12(-5.26%) |
May 30, 2024 | 2.170 | 2.390 | 2.050 | 2.280 | 106,472 | +0.16(+7.55%) |
May 29, 2024 | 2.230 | 2.232 | 2.054 | 2.120 | 30,306 | -0.05(-2.30%) |
May 28, 2024 | 2.240 | 2.349 | 2.140 | 2.170 | 167,247 | +0.14(+6.90%) |
May 24, 2024 | 2.280 | 2.370 | 2.030 | 2.030 | 83,922 | -0.26(-11.35%) |
May 23, 2024 | 2.040 | 2.400 | 1.870 | 2.290 | 385,694 | +0.23(+11.17%) |
May 22, 2024 | 2.010 | 2.071 | 2.010 | 2.060 | 42,609 | +0.01(+0.49%) |
May 21, 2024 | 2.080 | 2.190 | 2.010 | 2.050 | 121,714 | -0.12(-5.53%) |
May 20, 2024 | 2.140 | 2.390 | 2.050 | 2.170 | 164,939 | +0.00(+0.00%) |
May 17, 2024 | 2.090 | 2.600 | 2.020 | 2.170 | 796,154 | +0.08(+3.83%) |
May 16, 2024 | 2.000 | 2.132 | 2.000 | 2.090 | 8,799 | +0.00(+0.00%) |
May 15, 2024 | 2.130 | 2.136 | 2.031 | 2.090 | 14,150 | -0.05(-2.34%) |
May 14, 2024 | 2.030 | 2.160 | 2.010 | 2.140 | 76,281 | +0.20(+10.31%) |
May 13, 2024 | 1.970 | 2.100 | 1.930 | 1.940 | 23,660 | -0.01(-0.51%) |
May 10, 2024 | 1.982 | 1.982 | 1.830 | 1.950 | 2,725 | +0.04(+2.31%) |
May 09, 2024 | 1.930 | 1.999 | 1.860 | 1.906 | 14,662 | -0.02(-1.24%) |
May 08, 2024 | 1.900 | 2.000 | 1.800 | 1.930 | 21,609 | -0.05(-2.53%) |
May 07, 2024 | 2.000 | 2.030 | 1.850 | 1.980 | 23,448 | -0.05(-2.46%) |
May 06, 2024 | 2.050 | 2.097 | 1.930 | 2.030 | 9,021 | +0.01(+0.50%) |
May 03, 2024 | 2.070 | 2.088 | 1.850 | 2.020 | 37,117 | -0.08(-3.81%) |
May 02, 2024 | 2.100 | 2.100 | 1.980 | 2.100 | 44,495 | +0.07(+3.45%) |