Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 2.000 | 2.100 | 1.930 | 1.970 | 623,515 | -0.03(-1.50%) |
Jul 19, 2024 | 1.910 | 2.080 | 1.910 | 2.000 | 121,584 | +0.03(+1.52%) |
Jul 18, 2024 | 1.960 | 2.060 | 1.910 | 1.970 | 110,096 | -0.03(-1.50%) |
Jul 17, 2024 | 1.750 | 2.000 | 1.750 | 2.000 | 264,634 | +0.20(+11.11%) |
Jul 16, 2024 | 1.670 | 1.830 | 1.650 | 1.800 | 39,130 | +0.14(+8.39%) |
Jul 15, 2024 | 1.650 | 1.730 | 1.600 | 1.661 | 56,462 | -0.01(-0.82%) |
Jul 12, 2024 | 1.650 | 1.690 | 1.645 | 1.674 | 10,741 | +0.02(+1.33%) |
Jul 11, 2024 | 1.670 | 1.740 | 1.610 | 1.652 | 58,452 | -0.03(-1.64%) |
Jul 10, 2024 | 1.740 | 1.760 | 1.660 | 1.680 | 104,814 | -0.03(-1.75%) |
Jul 09, 2024 | 1.670 | 1.750 | 1.621 | 1.710 | 176,384 | +0.02(+1.18%) |
Jul 08, 2024 | 1.600 | 1.720 | 1.520 | 1.690 | 352,289 | +0.06(+3.68%) |
Jul 05, 2024 | 1.490 | 1.680 | 1.440 | 1.630 | 143,010 | +0.15(+10.14%) |
Jul 03, 2024 | 1.468 | 1.540 | 1.445 | 1.480 | 25,305 | +0.01(+0.68%) |
Jul 02, 2024 | 1.490 | 1.500 | 1.450 | 1.470 | 5,499 | -0.02(-1.34%) |
Jul 01, 2024 | 1.480 | 1.490 | 1.430 | 1.490 | 21,070 | +0.03(+2.05%) |
Jun 28, 2024 | 1.460 | 1.460 | 1.440 | 1.460 | 5,929 | +0.00(+0.00%) |
Jun 27, 2024 | 1.390 | 1.490 | 1.390 | 1.460 | 24,183 | +0.04(+2.82%) |
Jun 26, 2024 | 1.490 | 1.500 | 1.400 | 1.420 | 8,994 | -0.10(-6.58%) |
Jun 25, 2024 | 1.490 | 1.520 | 1.440 | 1.520 | 12,136 | +0.06(+4.11%) |
Jun 24, 2024 | 1.450 | 1.519 | 1.420 | 1.460 | 53,062 | +0.06(+4.25%) |
Jun 21, 2024 | 1.408 | 1.450 | 1.380 | 1.401 | 45,180 | +0.05(+3.74%) |
Jun 20, 2024 | 1.270 | 1.460 | 1.270 | 1.350 | 61,631 | +0.08(+6.30%) |
Jun 18, 2024 | 1.180 | 1.350 | 1.150 | 1.270 | 45,227 | +0.09(+7.63%) |
Jun 17, 2024 | 1.320 | 1.320 | 1.120 | 1.180 | 575,976 | -0.17(-12.59%) |
Jun 14, 2024 | 1.370 | 1.430 | 1.330 | 1.350 | 15,149 | -0.05(-3.91%) |
Jun 13, 2024 | 1.400 | 1.460 | 1.380 | 1.405 | 13,850 | +0.01(+0.36%) |
Jun 12, 2024 | 1.430 | 1.490 | 1.361 | 1.400 | 29,635 | +0.00(+0.00%) |
Jun 11, 2024 | 1.380 | 1.440 | 1.350 | 1.400 | 25,996 | +0.01(+0.72%) |
Jun 10, 2024 | 1.420 | 1.466 | 1.390 | 1.390 | 48,797 | -0.06(-4.14%) |
Jun 07, 2024 | 1.467 | 1.483 | 1.440 | 1.450 | 30,089 | -0.02(-1.36%) |
Jun 06, 2024 | 1.510 | 1.540 | 1.410 | 1.470 | 32,410 | -0.07(-4.55%) |
Jun 05, 2024 | 1.500 | 1.560 | 1.431 | 1.540 | 23,956 | +0.03(+1.99%) |
Jun 04, 2024 | 1.640 | 1.640 | 1.390 | 1.510 | 120,928 | -0.06(-3.82%) |
Jun 03, 2024 | 1.560 | 1.610 | 1.530 | 1.570 | 35,430 | -0.04(-2.48%) |
May 31, 2024 | 1.570 | 1.610 | 1.500 | 1.610 | 65,726 | +0.05(+3.21%) |
May 30, 2024 | 1.530 | 1.600 | 1.400 | 1.560 | 162,981 | +0.09(+6.12%) |
May 29, 2024 | 1.450 | 1.500 | 1.410 | 1.470 | 91,902 | -0.02(-1.34%) |
May 28, 2024 | 1.350 | 1.550 | 1.330 | 1.490 | 1,234,450 | +0.04(+2.76%) |
May 24, 2024 | 1.660 | 1.670 | 1.000 | 1.450 | 930,802 | -0.22(-13.17%) |
May 23, 2024 | 1.620 | 1.800 | 1.620 | 1.670 | 116,104 | +0.01(+0.60%) |
May 22, 2024 | 1.860 | 2.300 | 1.560 | 1.660 | 801,667 | -0.23(-12.17%) |
May 21, 2024 | 1.670 | 1.960 | 1.650 | 1.890 | 3,005,970 | +0.34(+21.94%) |
May 20, 2024 | 1.720 | 1.740 | 1.550 | 1.550 | 411,774 | -0.20(-11.43%) |
May 17, 2024 | 1.790 | 1.850 | 1.720 | 1.750 | 620,362 | +0.07(+4.17%) |
May 16, 2024 | 1.620 | 1.740 | 1.580 | 1.680 | 707,289 | +0.18(+12.00%) |
May 15, 2024 | 1.320 | 1.500 | 1.320 | 1.500 | 407,019 | +0.25(+20.00%) |
May 14, 2024 | 1.140 | 1.261 | 1.140 | 1.250 | 287,859 | +0.14(+12.61%) |
May 13, 2024 | 1.060 | 1.170 | 1.050 | 1.110 | 185,899 | +0.06(+5.71%) |
May 10, 2024 | 1.000 | 1.090 | 1.000 | 1.050 | 267,781 | +0.05(+5.00%) |
May 09, 2024 | 0.9400 | 1.041 | 0.9420 | 1.000 | 943,791 | +0.10(+11.11%) |
May 08, 2024 | 0.9468 | 1.030 | 0.8950 | 0.9000 | 1,062,295 | -0.21(-18.92%) |
May 07, 2024 | 0.9000 | 1.220 | 0.9000 | 1.110 | 939,911 | +0.07(+6.73%) |
May 06, 2024 | 1.100 | 1.130 | 0.9604 | 1.040 | 447,093 | -0.07(-6.31%) |
May 03, 2024 | 1.130 | 1.240 | 1.098 | 1.110 | 173,352 | -0.06(-5.13%) |
May 02, 2024 | 1.300 | 1.310 | 1.120 | 1.170 | 178,372 | -0.16(-12.03%) |