Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 1.170 | 1.360 | 1.170 | 1.240 | 28,448 | +0.04(+3.33%) |
Jul 18, 2024 | 1.200 | 1.340 | 1.180 | 1.200 | 14,062 | -0.03(-2.44%) |
Jul 17, 2024 | 1.260 | 1.350 | 1.230 | 1.230 | 11,763 | -0.03(-2.38%) |
Jul 16, 2024 | 1.250 | 1.310 | 1.100 | 1.260 | 27,412 | +0.01(+0.80%) |
Jul 15, 2024 | 1.480 | 1.480 | 1.200 | 1.250 | 22,111 | -0.09(-6.72%) |
Jul 12, 2024 | 1.340 | 1.360 | 1.310 | 1.340 | 5,799 | -0.03(-2.19%) |
Jul 11, 2024 | 1.160 | 1.660 | 1.160 | 1.370 | 169,006 | +0.19(+15.61%) |
Jul 10, 2024 | 1.320 | 1.355 | 1.170 | 1.185 | 22,712 | -0.19(-14.13%) |
Jul 09, 2024 | 1.320 | 1.452 | 1.320 | 1.380 | 186,036 | +0.05(+3.76%) |
Jul 08, 2024 | 1.400 | 1.400 | 1.264 | 1.330 | 17,259 | -0.10(-6.99%) |
Jul 05, 2024 | 1.540 | 1.540 | 1.330 | 1.430 | 29,717 | +0.01(+0.70%) |
Jul 03, 2024 | 1.370 | 1.520 | 1.360 | 1.420 | 22,101 | -0.01(-0.70%) |
Jul 02, 2024 | 1.320 | 1.450 | 1.280 | 1.430 | 21,822 | +0.13(+10.00%) |
Jul 01, 2024 | 1.260 | 1.380 | 1.230 | 1.300 | 10,771 | -0.04(-2.99%) |
Jun 28, 2024 | 1.440 | 1.460 | 1.280 | 1.340 | 20,841 | +0.06(+4.69%) |
Jun 27, 2024 | 1.250 | 1.280 | 1.210 | 1.280 | 15,531 | +0.08(+6.67%) |
Jun 26, 2024 | 1.440 | 1.460 | 1.080 | 1.200 | 83,642 | -0.13(-9.77%) |
Jun 25, 2024 | 1.640 | 1.700 | 0.7000 | 1.330 | 412,710 | -0.34(-20.36%) |
Jun 24, 2024 | 1.920 | 2.050 | 1.610 | 1.670 | 131,771 | -0.34(-16.92%) |
Jun 21, 2024 | 2.030 | 2.030 | 1.740 | 2.010 | 96,720 | -0.07(-3.37%) |
Jun 20, 2024 | 2.290 | 2.290 | 1.890 | 2.080 | 56,587 | -0.02(-0.95%) |
Jun 18, 2024 | 1.860 | 2.270 | 1.860 | 2.100 | 85,127 | +0.12(+6.06%) |
Jun 17, 2024 | 2.490 | 2.570 | 1.950 | 1.980 | 125,796 | -0.53(-21.12%) |
Jun 14, 2024 | 2.400 | 2.535 | 2.400 | 2.510 | 62,534 | +0.02(+0.80%) |
Jun 13, 2024 | 2.570 | 2.700 | 2.480 | 2.490 | 46,992 | -0.05(-1.97%) |
Jun 12, 2024 | 2.650 | 2.810 | 2.430 | 2.540 | 112,927 | -0.18(-6.62%) |
Jun 11, 2024 | 2.920 | 2.920 | 2.608 | 2.720 | 93,336 | -0.16(-5.56%) |
Jun 10, 2024 | 2.740 | 2.990 | 2.695 | 2.880 | 904,176 | +0.06(+2.13%) |
Jun 07, 2024 | 2.790 | 2.860 | 2.600 | 2.820 | 63,661 | -0.04(-1.40%) |
Jun 06, 2024 | 3.080 | 3.360 | 2.750 | 2.860 | 117,458 | -0.01(-0.35%) |
Jun 05, 2024 | 2.920 | 2.980 | 2.710 | 2.870 | 29,058 | +0.02(+0.70%) |
Jun 04, 2024 | 2.760 | 2.970 | 2.760 | 2.850 | 13,276 | -0.10(-3.39%) |
Jun 03, 2024 | 2.920 | 3.150 | 2.690 | 2.950 | 44,249 | -0.10(-3.24%) |
May 31, 2024 | 2.710 | 3.150 | 2.566 | 3.049 | 34,680 | +0.24(+8.49%) |
May 30, 2024 | 2.580 | 3.000 | 2.410 | 2.810 | 117,695 | +0.11(+4.07%) |
May 29, 2024 | 2.550 | 2.900 | 2.520 | 2.700 | 97,355 | +0.16(+6.30%) |
May 28, 2024 | 3.360 | 3.880 | 2.540 | 2.540 | 1,103,516 | -0.10(-3.79%) |
May 24, 2024 | 2.590 | 2.760 | 2.590 | 2.640 | 238,632 | -0.06(-2.22%) |
May 23, 2024 | 2.970 | 2.970 | 2.660 | 2.700 | 379,478 | -0.11(-3.91%) |
May 22, 2024 | 2.910 | 2.930 | 2.790 | 2.810 | 8,552 | -0.06(-2.09%) |
May 21, 2024 | 2.710 | 2.920 | 2.705 | 2.870 | 23,805 | +0.04(+1.59%) |
May 20, 2024 | 2.850 | 3.004 | 2.825 | 2.825 | 9,850 | -0.12(-4.24%) |
May 17, 2024 | 3.060 | 3.810 | 2.580 | 2.950 | 294,591 | -0.15(-4.84%) |
May 16, 2024 | 3.250 | 3.340 | 3.010 | 3.100 | 86,380 | -0.21(-6.34%) |
May 15, 2024 | 2.700 | 3.440 | 2.585 | 3.310 | 285,087 | +0.70(+26.82%) |
May 14, 2024 | 2.460 | 2.728 | 2.460 | 2.610 | 27,548 | +0.18(+7.41%) |
May 13, 2024 | 2.280 | 2.500 | 2.200 | 2.430 | 35,054 | +0.16(+7.05%) |
May 10, 2024 | 2.600 | 2.620 | 2.250 | 2.270 | 29,006 | -0.35(-13.36%) |
May 09, 2024 | 2.660 | 2.730 | 2.590 | 2.620 | 12,387 | -0.08(-2.96%) |
May 08, 2024 | 2.760 | 2.870 | 2.700 | 2.700 | 19,921 | -0.14(-4.93%) |
May 07, 2024 | 2.850 | 3.130 | 2.770 | 2.840 | 39,528 | -0.01(-0.35%) |
May 06, 2024 | 2.560 | 3.198 | 2.560 | 2.850 | 55,820 | +0.25(+9.62%) |
May 03, 2024 | 2.770 | 4.070 | 2.600 | 2.600 | 351,816 | -0.14(-5.11%) |
May 02, 2024 | 2.560 | 2.880 | 2.530 | 2.740 | 7,046 | +0.08(+3.01%) |