Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.230 | 1.280 | 1.190 | 1.200 | 414,943 | -0.02(-1.64%) |
Jul 28, 2022 | 1.150 | 1.225 | 1.140 | 1.220 | 524,159 | +0.07(+6.09%) |
Jul 27, 2022 | 1.140 | 1.160 | 1.100 | 1.150 | 528,485 | +0.05(+4.55%) |
Jul 26, 2022 | 1.150 | 1.150 | 1.100 | 1.100 | 685,662 | -0.06(-5.17%) |
Jul 25, 2022 | 1.240 | 1.310 | 1.110 | 1.160 | 771,855 | -0.07(-5.69%) |
Jul 22, 2022 | 1.260 | 1.275 | 1.180 | 1.230 | 542,088 | -0.05(-3.91%) |
Jul 21, 2022 | 1.270 | 1.300 | 1.230 | 1.280 | 352,461 | +0.01(+0.79%) |
Jul 20, 2022 | 1.250 | 1.310 | 1.240 | 1.270 | 810,255 | +0.03(+2.42%) |
Jul 19, 2022 | 1.210 | 1.280 | 1.210 | 1.240 | 664,980 | +0.07(+5.98%) |
Jul 18, 2022 | 1.190 | 1.247 | 1.170 | 1.170 | 560,676 | -0.01(-0.85%) |
Jul 15, 2022 | 1.180 | 1.220 | 1.090 | 1.180 | 664,949 | +0.06(+5.36%) |
Jul 14, 2022 | 1.180 | 1.210 | 1.100 | 1.120 | 928,894 | -0.07(-5.88%) |
Jul 13, 2022 | 1.200 | 1.222 | 1.120 | 1.190 | 388,872 | -0.03(-2.46%) |
Jul 12, 2022 | 1.260 | 1.270 | 1.210 | 1.220 | 263,907 | -0.03(-2.40%) |
Jul 11, 2022 | 1.360 | 1.360 | 1.240 | 1.250 | 389,126 | -0.13(-9.42%) |
Jul 08, 2022 | 1.300 | 1.390 | 1.280 | 1.380 | 632,726 | +0.06(+4.55%) |
Jul 07, 2022 | 1.290 | 1.330 | 1.265 | 1.320 | 406,938 | +0.05(+3.94%) |
Jul 06, 2022 | 1.320 | 1.370 | 1.230 | 1.270 | 368,136 | -0.06(-4.51%) |
Jul 05, 2022 | 1.170 | 1.350 | 1.120 | 1.330 | 941,887 | +0.14(+11.76%) |
Jul 01, 2022 | 1.190 | 1.230 | 1.150 | 1.190 | 346,561 | -0.01(-0.83%) |
Jun 30, 2022 | 1.150 | 1.200 | 1.150 | 1.200 | 484,921 | +0.03(+2.56%) |
Jun 29, 2022 | 1.250 | 1.265 | 1.140 | 1.170 | 1,312,184 | -0.11(-8.59%) |
Jun 28, 2022 | 1.310 | 1.340 | 1.270 | 1.280 | 646,936 | -0.01(-0.78%) |
Jun 27, 2022 | 1.400 | 1.410 | 1.250 | 1.290 | 707,881 | -0.10(-7.19%) |
Jun 24, 2022 | 1.390 | 1.480 | 1.305 | 1.390 | 11,787,351 | +0.01(+0.72%) |
Jun 23, 2022 | 1.340 | 1.390 | 1.300 | 1.380 | 822,688 | +0.09(+6.98%) |
Jun 22, 2022 | 1.390 | 1.420 | 1.290 | 1.290 | 801,940 | -0.09(-6.52%) |
Jun 21, 2022 | 1.460 | 1.492 | 1.380 | 1.380 | 956,328 | -0.08(-5.48%) |
Jun 17, 2022 | 1.280 | 1.490 | 1.280 | 1.460 | 1,426,895 | +0.19(+14.96%) |
Jun 16, 2022 | 1.360 | 1.380 | 1.270 | 1.270 | 1,250,577 | -0.11(-7.97%) |
Jun 15, 2022 | 1.340 | 1.430 | 1.320 | 1.380 | 861,096 | +0.03(+2.22%) |
Jun 14, 2022 | 1.310 | 1.380 | 1.300 | 1.350 | 442,745 | +0.06(+4.65%) |
Jun 13, 2022 | 1.440 | 1.450 | 1.290 | 1.290 | 974,102 | -0.23(-15.13%) |
Jun 10, 2022 | 1.500 | 1.597 | 1.490 | 1.520 | 653,996 | -0.03(-1.94%) |
Jun 09, 2022 | 1.700 | 1.700 | 1.530 | 1.550 | 939,098 | -0.16(-9.36%) |
Jun 08, 2022 | 1.720 | 1.870 | 1.660 | 1.710 | 1,877,955 | -0.05(-2.84%) |
Jun 07, 2022 | 1.930 | 1.940 | 1.715 | 1.760 | 2,225,815 | -0.24(-12.00%) |
Jun 06, 2022 | 2.070 | 2.205 | 1.980 | 2.000 | 1,667,629 | -0.04(-1.96%) |
Jun 03, 2022 | 2.150 | 2.180 | 1.970 | 2.040 | 1,331,906 | -0.08(-3.77%) |
Jun 02, 2022 | 2.200 | 2.240 | 2.100 | 2.120 | 1,134,839 | -0.09(-4.07%) |
Jun 01, 2022 | 2.290 | 2.290 | 2.095 | 2.210 | 1,483,615 | -0.03(-1.34%) |
May 31, 2022 | 2.220 | 2.330 | 2.030 | 2.240 | 2,910,417 | +0.08(+3.70%) |
May 27, 2022 | 2.020 | 2.200 | 2.005 | 2.160 | 1,599,625 | +0.15(+7.46%) |
May 26, 2022 | 1.770 | 2.060 | 1.755 | 2.010 | 1,427,725 | +0.24(+13.56%) |
May 25, 2022 | 1.680 | 1.780 | 1.620 | 1.770 | 1,509,708 | +0.19(+12.03%) |
May 24, 2022 | 1.580 | 1.608 | 1.470 | 1.580 | 1,151,627 | +0.00(+0.00%) |
May 23, 2022 | 1.650 | 1.670 | 1.515 | 1.580 | 1,679,856 | -0.03(-1.86%) |
May 20, 2022 | 1.360 | 1.640 | 1.340 | 1.610 | 4,006,800 | +0.34(+26.77%) |
May 19, 2022 | 1.190 | 1.320 | 1.170 | 1.270 | 1,499,237 | +0.07(+5.83%) |
May 18, 2022 | 1.210 | 1.220 | 1.110 | 1.200 | 1,408,504 | +0.04(+3.45%) |
May 17, 2022 | 1.040 | 1.160 | 1.010 | 1.160 | 1,577,093 | +0.12(+11.54%) |
May 16, 2022 | 1.040 | 1.070 | 1.000 | 1.040 | 1,438,023 | -0.05(-4.59%) |
May 13, 2022 | 1.020 | 1.130 | 1.020 | 1.090 | 1,198,440 | +0.07(+6.86%) |
May 12, 2022 | 1.000 | 1.030 | 0.9102 | 1.020 | 1,858,180 | -0.01(-0.97%) |
May 11, 2022 | 1.030 | 1.090 | 1.020 | 1.030 | 1,266,751 | -0.02(-1.90%) |
May 10, 2022 | 1.290 | 1.290 | 1.020 | 1.050 | 3,019,266 | -0.40(-27.59%) |
May 09, 2022 | 1.520 | 1.520 | 1.405 | 1.450 | 1,607,650 | -0.11(-7.05%) |
May 06, 2022 | 1.590 | 1.605 | 1.510 | 1.560 | 651,909 | -0.07(-4.29%) |
May 05, 2022 | 1.670 | 1.695 | 1.560 | 1.630 | 834,375 | -0.11(-6.32%) |
May 04, 2022 | 1.700 | 1.740 | 1.600 | 1.740 | 1,087,857 | +0.05(+2.96%) |
May 03, 2022 | 1.700 | 1.740 | 1.670 | 1.690 | 579,309 | -0.04(-2.31%) |