Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.190 | 1.190 | 1.080 | 1.150 | 298,617 | -0.03(-2.54%) |
Jul 28, 2022 | 1.230 | 1.270 | 1.170 | 1.180 | 251,589 | -0.07(-5.60%) |
Jul 27, 2022 | 1.250 | 1.287 | 1.220 | 1.250 | 105,561 | +0.01(+0.81%) |
Jul 26, 2022 | 1.320 | 1.340 | 1.240 | 1.240 | 309,094 | -0.07(-5.34%) |
Jul 25, 2022 | 1.330 | 1.358 | 1.210 | 1.310 | 442,784 | -0.07(-5.07%) |
Jul 22, 2022 | 1.580 | 1.581 | 1.320 | 1.380 | 336,862 | -0.23(-14.29%) |
Jul 21, 2022 | 1.630 | 1.630 | 1.560 | 1.610 | 236,436 | +0.02(+1.26%) |
Jul 20, 2022 | 1.540 | 1.630 | 1.535 | 1.590 | 414,808 | -0.02(-1.24%) |
Jul 19, 2022 | 1.580 | 1.710 | 1.480 | 1.610 | 1,036,779 | -0.01(-0.62%) |
Jul 18, 2022 | 1.670 | 1.690 | 1.510 | 1.620 | 2,698,945 | -0.21(-11.48%) |
Jul 15, 2022 | 1.900 | 2.180 | 1.830 | 1.830 | 57,677,460 | +0.36(+24.49%) |
Jul 14, 2022 | 1.540 | 1.540 | 1.400 | 1.470 | 2,003,675 | -0.11(-6.96%) |
Jul 13, 2022 | 1.540 | 1.585 | 1.504 | 1.580 | 28,554 | +0.10(+6.76%) |
Jul 12, 2022 | 1.540 | 1.570 | 1.430 | 1.480 | 102,101 | -0.09(-5.73%) |
Jul 11, 2022 | 1.700 | 1.700 | 1.560 | 1.570 | 39,770 | -0.17(-9.77%) |
Jul 08, 2022 | 1.710 | 1.740 | 1.650 | 1.740 | 21,659 | -0.01(-0.57%) |
Jul 07, 2022 | 1.620 | 1.800 | 1.610 | 1.750 | 29,799 | +0.11(+6.71%) |
Jul 06, 2022 | 1.560 | 1.670 | 1.560 | 1.640 | 29,471 | +0.05(+3.14%) |
Jul 05, 2022 | 1.760 | 1.760 | 1.540 | 1.590 | 66,458 | -0.13(-7.56%) |
Jul 01, 2022 | 1.630 | 1.760 | 1.570 | 1.720 | 32,560 | +0.11(+6.83%) |
Jun 30, 2022 | 1.560 | 1.762 | 1.510 | 1.610 | 69,243 | +0.00(+0.00%) |
Jun 29, 2022 | 1.670 | 1.720 | 1.510 | 1.610 | 118,553 | -0.05(-3.01%) |
Jun 28, 2022 | 1.940 | 1.940 | 1.645 | 1.660 | 157,585 | -0.16(-8.79%) |
Jun 27, 2022 | 1.920 | 1.960 | 1.770 | 1.820 | 151,154 | -0.11(-5.70%) |
Jun 24, 2022 | 2.110 | 2.290 | 1.890 | 1.930 | 1,835,319 | -0.26(-11.87%) |
Jun 23, 2022 | 2.050 | 2.200 | 2.000 | 2.190 | 182,175 | +0.17(+8.42%) |
Jun 22, 2022 | 1.870 | 2.060 | 1.760 | 2.020 | 177,339 | +0.13(+6.88%) |
Jun 21, 2022 | 1.830 | 2.000 | 1.760 | 1.890 | 152,775 | +0.02(+1.07%) |
Jun 17, 2022 | 1.960 | 2.200 | 1.850 | 1.870 | 158,822 | -0.04(-2.09%) |
Jun 16, 2022 | 1.950 | 1.970 | 1.800 | 1.910 | 108,719 | -0.14(-6.83%) |
Jun 15, 2022 | 2.140 | 2.140 | 1.830 | 2.050 | 106,718 | +0.01(+0.49%) |
Jun 14, 2022 | 1.820 | 2.120 | 1.820 | 2.040 | 92,024 | +0.22(+12.09%) |
Jun 13, 2022 | 1.910 | 2.025 | 1.720 | 1.820 | 131,864 | -0.17(-8.54%) |
Jun 10, 2022 | 2.040 | 2.100 | 1.910 | 1.990 | 88,993 | -0.11(-5.24%) |
Jun 09, 2022 | 2.330 | 2.330 | 2.040 | 2.100 | 147,643 | -0.22(-9.48%) |
Jun 08, 2022 | 2.330 | 2.400 | 2.240 | 2.320 | 113,347 | +0.09(+4.04%) |
Jun 07, 2022 | 2.140 | 2.450 | 2.140 | 2.230 | 281,187 | +0.09(+4.21%) |
Jun 06, 2022 | 2.220 | 2.280 | 2.070 | 2.140 | 219,186 | -0.02(-0.93%) |
Jun 03, 2022 | 2.400 | 2.400 | 2.140 | 2.160 | 522,514 | -0.03(-1.37%) |
Jun 02, 2022 | 2.090 | 2.380 | 2.080 | 2.190 | 179,431 | -0.04(-1.79%) |
Jun 01, 2022 | 2.540 | 2.677 | 2.200 | 2.230 | 234,413 | -0.05(-2.19%) |
May 31, 2022 | 2.010 | 2.460 | 1.950 | 2.280 | 245,267 | +0.33(+16.92%) |
May 27, 2022 | 2.000 | 2.035 | 1.880 | 1.950 | 112,019 | -0.03(-1.52%) |
May 26, 2022 | 1.900 | 2.060 | 1.870 | 1.980 | 101,785 | +0.11(+5.88%) |
May 25, 2022 | 1.920 | 2.000 | 1.784 | 1.870 | 80,120 | -0.05(-2.60%) |
May 24, 2022 | 2.030 | 2.061 | 1.880 | 1.920 | 101,926 | -0.15(-7.25%) |
May 23, 2022 | 2.090 | 2.220 | 2.030 | 2.070 | 54,626 | +0.05(+2.48%) |
May 20, 2022 | 2.250 | 2.250 | 1.975 | 2.020 | 49,770 | -0.18(-8.18%) |
May 19, 2022 | 2.180 | 2.430 | 2.130 | 2.200 | 115,187 | +0.06(+2.80%) |
May 18, 2022 | 1.990 | 2.390 | 1.960 | 2.140 | 93,231 | +0.10(+4.90%) |
May 17, 2022 | 2.120 | 2.290 | 1.971 | 2.040 | 166,888 | -0.07(-3.32%) |
May 16, 2022 | 2.020 | 2.179 | 1.930 | 2.110 | 122,733 | +0.10(+4.98%) |
May 13, 2022 | 2.100 | 2.141 | 1.810 | 2.010 | 331,685 | -0.01(-0.50%) |
May 12, 2022 | 2.250 | 2.545 | 2.020 | 2.020 | 146,184 | -0.10(-4.72%) |
May 11, 2022 | 2.710 | 2.840 | 2.070 | 2.120 | 197,698 | -0.56(-20.90%) |
May 10, 2022 | 2.560 | 3.000 | 2.450 | 2.680 | 200,475 | +0.06(+2.29%) |
May 09, 2022 | 2.850 | 2.855 | 2.538 | 2.620 | 78,750 | -0.34(-11.49%) |
May 06, 2022 | 3.020 | 3.090 | 2.780 | 2.960 | 66,444 | -0.11(-3.58%) |
May 05, 2022 | 3.190 | 3.350 | 2.890 | 3.070 | 180,173 | -0.16(-4.95%) |
May 04, 2022 | 2.650 | 3.280 | 2.520 | 3.230 | 277,693 | +0.55(+20.52%) |
May 03, 2022 | 2.360 | 2.740 | 2.327 | 2.680 | 178,313 | +0.32(+13.56%) |