Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 1.330 | 1.350 | 1.300 | 1.330 | 222,689 | +0.01(+0.76%) |
Jul 18, 2024 | 1.370 | 1.460 | 1.300 | 1.320 | 540,009 | -0.02(-1.86%) |
Jul 17, 2024 | 1.440 | 1.500 | 1.310 | 1.345 | 605,572 | -0.12(-8.50%) |
Jul 16, 2024 | 1.230 | 1.480 | 1.203 | 1.470 | 1,214,150 | +0.27(+22.50%) |
Jul 15, 2024 | 1.240 | 1.260 | 1.180 | 1.200 | 391,374 | -0.03(-2.44%) |
Jul 12, 2024 | 1.210 | 1.260 | 1.180 | 1.230 | 371,108 | +0.04(+3.80%) |
Jul 11, 2024 | 1.090 | 1.210 | 1.040 | 1.185 | 1,004,945 | +0.14(+12.86%) |
Jul 10, 2024 | 1.060 | 1.075 | 1.030 | 1.050 | 259,795 | +0.01(+0.96%) |
Jul 09, 2024 | 1.070 | 1.080 | 1.020 | 1.040 | 285,678 | -0.06(-5.45%) |
Jul 08, 2024 | 1.050 | 1.110 | 1.030 | 1.100 | 357,788 | +0.06(+5.77%) |
Jul 05, 2024 | 1.150 | 1.169 | 0.9880 | 1.040 | 428,301 | -0.11(-9.57%) |
Jul 03, 2024 | 1.020 | 1.170 | 1.020 | 1.150 | 403,141 | +0.15(+15.00%) |
Jul 02, 2024 | 1.080 | 1.110 | 1.000 | 1.000 | 369,462 | -0.10(-9.09%) |
Jul 01, 2024 | 1.160 | 1.165 | 1.050 | 1.100 | 984,893 | +0.06(+5.77%) |
Jun 28, 2024 | 1.040 | 1.070 | 0.9900 | 1.040 | 839,904 | +0.00(+0.00%) |
Jun 27, 2024 | 1.030 | 1.060 | 0.9638 | 1.040 | 435,507 | +0.06(+5.93%) |
Jun 26, 2024 | 0.8900 | 1.010 | 0.8809 | 0.9818 | 387,282 | +0.10(+11.45%) |
Jun 25, 2024 | 0.9200 | 0.9284 | 0.8803 | 0.8809 | 246,498 | -0.06(-6.28%) |
Jun 24, 2024 | 0.8800 | 0.9490 | 0.8419 | 0.9399 | 622,434 | +0.07(+8.35%) |
Jun 21, 2024 | 0.8900 | 0.9062 | 0.8310 | 0.8675 | 718,837 | -0.02(-2.54%) |
Jun 20, 2024 | 0.9300 | 0.9499 | 0.8000 | 0.8901 | 927,650 | -0.01(-1.48%) |
Jun 18, 2024 | 0.9600 | 0.9977 | 0.8992 | 0.9035 | 520,900 | -0.06(-6.66%) |
Jun 17, 2024 | 1.010 | 1.012 | 0.9500 | 0.9680 | 472,030 | -0.04(-4.16%) |
Jun 14, 2024 | 1.050 | 1.059 | 1.000 | 1.010 | 335,275 | -0.03(-2.88%) |
Jun 13, 2024 | 1.150 | 1.159 | 1.010 | 1.040 | 527,733 | -0.11(-9.57%) |
Jun 12, 2024 | 1.190 | 1.230 | 1.100 | 1.150 | 468,271 | +0.00(+0.00%) |
Jun 11, 2024 | 1.110 | 1.150 | 1.080 | 1.150 | 176,284 | +0.04(+3.60%) |
Jun 10, 2024 | 1.100 | 1.150 | 1.050 | 1.110 | 594,214 | -0.01(-0.89%) |
Jun 07, 2024 | 1.160 | 1.170 | 1.110 | 1.120 | 347,281 | -0.05(-4.27%) |
Jun 06, 2024 | 1.220 | 1.230 | 1.160 | 1.170 | 220,778 | -0.04(-3.31%) |
Jun 05, 2024 | 1.180 | 1.240 | 1.160 | 1.210 | 282,987 | +0.05(+4.31%) |
Jun 04, 2024 | 1.200 | 1.200 | 1.100 | 1.160 | 410,222 | -0.02(-1.69%) |
Jun 03, 2024 | 1.260 | 1.260 | 1.150 | 1.180 | 449,639 | -0.07(-5.60%) |
May 31, 2024 | 1.260 | 1.310 | 1.220 | 1.250 | 226,775 | +0.01(+0.81%) |
May 30, 2024 | 1.230 | 1.270 | 1.210 | 1.240 | 317,408 | +0.02(+1.64%) |
May 29, 2024 | 1.180 | 1.268 | 1.140 | 1.220 | 383,006 | +0.04(+3.39%) |
May 28, 2024 | 1.320 | 1.330 | 1.170 | 1.180 | 526,693 | -0.10(-7.81%) |
May 24, 2024 | 1.260 | 1.340 | 1.220 | 1.280 | 317,117 | +0.04(+3.23%) |
May 23, 2024 | 1.330 | 1.360 | 1.210 | 1.240 | 568,439 | -0.10(-7.46%) |
May 22, 2024 | 1.420 | 1.420 | 1.330 | 1.340 | 563,349 | -0.07(-5.30%) |
May 21, 2024 | 1.460 | 1.460 | 1.380 | 1.415 | 203,211 | -0.05(-3.74%) |
May 20, 2024 | 1.470 | 1.480 | 1.320 | 1.470 | 705,066 | -0.01(-0.68%) |
May 17, 2024 | 1.500 | 1.500 | 1.400 | 1.480 | 431,075 | -0.01(-0.67%) |
May 16, 2024 | 1.460 | 1.505 | 1.440 | 1.490 | 241,960 | +0.01(+0.68%) |
May 15, 2024 | 1.510 | 1.530 | 1.430 | 1.480 | 393,066 | +0.00(+0.00%) |
May 14, 2024 | 1.500 | 1.560 | 1.470 | 1.480 | 392,951 | +0.02(+1.37%) |
May 13, 2024 | 1.530 | 1.560 | 1.460 | 1.460 | 398,921 | -0.08(-5.19%) |
May 10, 2024 | 1.590 | 1.590 | 1.500 | 1.540 | 319,201 | -0.03(-1.91%) |
May 09, 2024 | 1.520 | 1.580 | 1.500 | 1.570 | 317,681 | +0.04(+2.61%) |
May 08, 2024 | 1.530 | 1.560 | 1.440 | 1.530 | 870,140 | -0.15(-8.93%) |
May 07, 2024 | 1.720 | 1.750 | 1.650 | 1.680 | 409,700 | -0.02(-1.18%) |
May 06, 2024 | 1.620 | 1.740 | 1.620 | 1.700 | 439,706 | +0.09(+5.59%) |
May 03, 2024 | 1.630 | 1.730 | 1.595 | 1.610 | 287,721 | +0.01(+0.63%) |
May 02, 2024 | 1.590 | 1.639 | 1.535 | 1.600 | 226,497 | +0.04(+2.56%) |