Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 1.800 | 1.890 | 1.755 | 1.870 | 1,102,447 | +0.08(+4.47%) |
Jul 26, 2024 | 1.810 | 1.830 | 1.705 | 1.790 | 1,851,644 | -0.03(-1.65%) |
Jul 25, 2024 | 1.800 | 1.860 | 1.740 | 1.820 | 1,020,116 | +0.01(+0.55%) |
Jul 24, 2024 | 1.840 | 1.880 | 1.770 | 1.810 | 848,143 | -0.05(-2.69%) |
Jul 23, 2024 | 1.840 | 1.950 | 1.820 | 1.860 | 862,674 | +0.02(+1.09%) |
Jul 22, 2024 | 1.790 | 1.870 | 1.740 | 1.840 | 889,134 | +0.05(+2.79%) |
Jul 19, 2024 | 1.930 | 1.940 | 1.775 | 1.790 | 1,067,389 | -0.14(-7.25%) |
Jul 18, 2024 | 2.100 | 2.100 | 1.890 | 1.930 | 1,070,176 | -0.15(-7.21%) |
Jul 17, 2024 | 2.170 | 2.220 | 2.060 | 2.080 | 1,663,034 | -0.12(-5.45%) |
Jul 16, 2024 | 2.120 | 2.240 | 2.110 | 2.200 | 1,959,316 | +0.09(+4.27%) |
Jul 15, 2024 | 2.000 | 2.140 | 1.985 | 2.110 | 1,932,763 | +0.10(+4.98%) |
Jul 12, 2024 | 1.890 | 2.010 | 1.870 | 2.010 | 1,328,659 | +0.17(+9.24%) |
Jul 11, 2024 | 1.740 | 1.890 | 1.730 | 1.840 | 1,914,345 | +0.08(+4.55%) |
Jul 10, 2024 | 1.880 | 1.910 | 1.745 | 1.760 | 1,318,830 | -0.12(-6.38%) |
Jul 09, 2024 | 1.890 | 1.915 | 1.848 | 1.880 | 453,106 | -0.03(-1.57%) |
Jul 08, 2024 | 2.020 | 2.045 | 1.840 | 1.910 | 1,244,331 | -0.10(-4.98%) |
Jul 05, 2024 | 1.950 | 2.050 | 1.890 | 2.010 | 1,295,192 | +0.06(+3.08%) |
Jul 03, 2024 | 1.950 | 2.030 | 1.935 | 1.950 | 1,443,400 | -0.01(-0.51%) |
Jul 02, 2024 | 1.840 | 1.960 | 1.810 | 1.960 | 1,122,978 | +0.12(+6.52%) |
Jul 01, 2024 | 1.880 | 1.930 | 1.820 | 1.840 | 1,157,725 | -0.08(-4.17%) |
Jun 28, 2024 | 1.910 | 1.930 | 1.804 | 1.920 | 1,677,419 | +0.02(+1.05%) |
Jun 27, 2024 | 1.840 | 1.930 | 1.810 | 1.900 | 2,389,055 | +0.07(+3.83%) |
Jun 26, 2024 | 1.820 | 1.880 | 1.790 | 1.830 | 1,416,617 | +0.01(+0.55%) |
Jun 25, 2024 | 1.770 | 1.850 | 1.740 | 1.820 | 1,060,209 | +0.02(+1.11%) |
Jun 24, 2024 | 1.810 | 1.860 | 1.750 | 1.800 | 923,252 | +0.01(+0.56%) |
Jun 21, 2024 | 1.780 | 1.820 | 1.750 | 1.790 | 1,853,726 | +0.02(+1.13%) |
Jun 20, 2024 | 1.800 | 1.805 | 1.710 | 1.770 | 1,502,404 | -0.03(-1.67%) |
Jun 18, 2024 | 1.810 | 1.820 | 1.700 | 1.800 | 2,751,060 | -0.02(-1.10%) |
Jun 17, 2024 | 1.950 | 2.000 | 1.810 | 1.820 | 4,574,803 | -0.15(-7.61%) |
Jun 14, 2024 | 2.030 | 2.030 | 1.930 | 1.970 | 1,558,489 | -0.06(-2.96%) |
Jun 13, 2024 | 2.050 | 2.120 | 1.935 | 2.030 | 1,868,548 | -0.04(-1.93%) |
Jun 12, 2024 | 2.120 | 2.175 | 2.040 | 2.070 | 3,182,291 | +0.02(+0.98%) |
Jun 11, 2024 | 1.870 | 2.130 | 1.861 | 2.050 | 3,899,585 | +0.19(+10.51%) |
Jun 10, 2024 | 2.010 | 2.020 | 1.850 | 1.855 | 1,503,504 | -0.21(-9.95%) |
Jun 07, 2024 | 2.050 | 2.065 | 1.980 | 2.060 | 1,261,100 | -0.02(-0.96%) |
Jun 06, 2024 | 2.090 | 2.130 | 2.070 | 2.080 | 710,462 | -0.04(-1.89%) |
Jun 05, 2024 | 2.130 | 2.170 | 2.080 | 2.120 | 806,981 | +0.01(+0.47%) |
Jun 04, 2024 | 2.140 | 2.240 | 2.075 | 2.110 | 1,774,142 | -0.04(-1.86%) |
Jun 03, 2024 | 2.240 | 2.259 | 2.100 | 2.150 | 1,245,368 | -0.06(-2.71%) |
May 31, 2024 | 2.200 | 2.260 | 2.150 | 2.210 | 1,408,339 | +0.03(+1.38%) |
May 30, 2024 | 2.250 | 2.290 | 2.160 | 2.180 | 1,255,500 | -0.08(-3.54%) |
May 29, 2024 | 2.410 | 2.430 | 2.240 | 2.260 | 1,117,398 | -0.22(-8.87%) |
May 28, 2024 | 2.560 | 2.590 | 2.410 | 2.480 | 928,089 | -0.04(-1.59%) |
May 24, 2024 | 2.580 | 2.590 | 2.490 | 2.520 | 1,003,848 | -0.05(-1.95%) |
May 23, 2024 | 2.650 | 2.695 | 2.500 | 2.570 | 1,025,076 | -0.07(-2.65%) |
May 22, 2024 | 2.640 | 2.760 | 2.620 | 2.640 | 972,834 | -0.01(-0.38%) |
May 21, 2024 | 2.580 | 2.670 | 2.490 | 2.650 | 2,014,469 | +0.06(+2.32%) |
May 20, 2024 | 2.700 | 2.760 | 2.530 | 2.590 | 1,083,303 | -0.15(-5.47%) |
May 17, 2024 | 2.780 | 2.780 | 2.690 | 2.740 | 951,987 | -0.03(-1.08%) |
May 16, 2024 | 2.770 | 2.810 | 2.710 | 2.770 | 1,140,740 | +0.00(+0.00%) |
May 15, 2024 | 2.760 | 2.850 | 2.690 | 2.770 | 1,094,030 | -0.03(-1.07%) |
May 14, 2024 | 2.810 | 2.895 | 2.745 | 2.800 | 2,089,522 | +0.06(+2.38%) |
May 13, 2024 | 2.720 | 2.820 | 2.630 | 2.735 | 2,504,106 | -0.01(-0.18%) |
May 10, 2024 | 3.200 | 3.590 | 2.630 | 2.740 | 6,584,900 | -0.85(-23.68%) |
May 09, 2024 | 3.450 | 3.630 | 3.390 | 3.590 | 3,823,424 | +0.16(+4.66%) |
May 08, 2024 | 3.270 | 3.440 | 3.230 | 3.430 | 1,325,597 | +0.06(+1.78%) |
May 07, 2024 | 3.430 | 3.470 | 3.360 | 3.370 | 429,541 | -0.06(-1.75%) |
May 06, 2024 | 3.400 | 3.520 | 3.400 | 3.430 | 938,747 | +0.07(+2.08%) |
May 03, 2024 | 3.290 | 3.390 | 3.200 | 3.360 | 1,300,674 | +0.13(+4.02%) |
May 02, 2024 | 3.240 | 3.355 | 3.120 | 3.230 | 1,368,586 | +0.06(+1.89%) |