Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.200 | 1.200 | 1.160 | 1.190 | 44,767 | -0.01(-0.83%) |
Jul 28, 2022 | 1.200 | 1.210 | 1.190 | 1.200 | 30,154 | -0.03(-2.44%) |
Jul 27, 2022 | 1.220 | 1.230 | 1.220 | 1.230 | 32,276 | +0.00(+0.00%) |
Jul 26, 2022 | 1.250 | 1.270 | 1.190 | 1.230 | 61,295 | -0.09(-6.82%) |
Jul 25, 2022 | 1.222 | 1.320 | 1.212 | 1.320 | 17,653 | +0.07(+6.02%) |
Jul 22, 2022 | 1.130 | 1.270 | 1.120 | 1.245 | 28,759 | +0.12(+10.18%) |
Jul 21, 2022 | 1.150 | 1.150 | 1.080 | 1.130 | 23,574 | -0.04(-3.42%) |
Jul 20, 2022 | 1.170 | 1.170 | 1.151 | 1.170 | 52,917 | -0.01(-0.91%) |
Jul 19, 2022 | 1.250 | 1.250 | 1.150 | 1.181 | 41,120 | -0.06(-4.49%) |
Jul 18, 2022 | 1.410 | 1.410 | 1.210 | 1.236 | 33,572 | -0.13(-9.77%) |
Jul 15, 2022 | 1.390 | 1.390 | 1.284 | 1.370 | 57,095 | -0.04(-2.84%) |
Jul 14, 2022 | 1.220 | 1.410 | 1.170 | 1.410 | 280,149 | +0.16(+12.35%) |
Jul 13, 2022 | 1.200 | 1.290 | 1.183 | 1.255 | 46,923 | +0.04(+3.72%) |
Jul 12, 2022 | 1.310 | 1.340 | 1.200 | 1.210 | 39,102 | -0.08(-6.13%) |
Jul 11, 2022 | 1.350 | 1.350 | 1.243 | 1.289 | 11,730 | -0.17(-11.71%) |
Jul 08, 2022 | 1.300 | 1.460 | 1.250 | 1.460 | 31,774 | +0.22(+17.74%) |
Jul 07, 2022 | 1.350 | 1.440 | 1.200 | 1.240 | 61,696 | -0.11(-8.15%) |
Jul 06, 2022 | 1.350 | 1.380 | 1.340 | 1.350 | 6,478 | +0.00(+0.00%) |
Jul 05, 2022 | 1.300 | 1.385 | 1.260 | 1.350 | 14,869 | +0.00(+0.00%) |
Jul 01, 2022 | 1.420 | 1.420 | 1.320 | 1.350 | 8,796 | -0.07(-4.93%) |
Jun 30, 2022 | 1.410 | 1.600 | 1.380 | 1.420 | 24,238 | -0.06(-4.05%) |
Jun 29, 2022 | 1.620 | 1.620 | 1.480 | 1.480 | 9,221 | -0.14(-8.64%) |
Jun 28, 2022 | 1.621 | 1.640 | 1.570 | 1.620 | 49,330 | +0.08(+5.19%) |
Jun 27, 2022 | 1.750 | 1.750 | 1.410 | 1.540 | 27,517 | -0.26(-14.44%) |
Jun 24, 2022 | 1.440 | 1.800 | 1.350 | 1.800 | 70,753 | +0.42(+30.43%) |
Jun 23, 2022 | 1.417 | 1.417 | 1.310 | 1.380 | 14,488 | -0.04(-3.08%) |
Jun 22, 2022 | 1.485 | 1.539 | 1.390 | 1.424 | 9,952 | -0.04(-2.48%) |
Jun 21, 2022 | 1.400 | 1.600 | 1.400 | 1.460 | 16,952 | +0.06(+4.29%) |
Jun 17, 2022 | 1.450 | 1.480 | 1.350 | 1.400 | 18,607 | +0.02(+1.45%) |
Jun 16, 2022 | 1.390 | 1.420 | 1.380 | 1.380 | 12,471 | -0.07(-4.83%) |
Jun 15, 2022 | 1.500 | 1.770 | 1.360 | 1.450 | 35,774 | +0.00(+0.00%) |
Jun 14, 2022 | 1.760 | 1.765 | 1.450 | 1.450 | 26,134 | -0.28(-16.18%) |
Jun 13, 2022 | 1.861 | 1.940 | 1.590 | 1.730 | 42,784 | -0.23(-11.73%) |
Jun 10, 2022 | 2.040 | 2.080 | 1.865 | 1.960 | 84,542 | -0.03(-1.51%) |
Jun 09, 2022 | 1.580 | 2.300 | 1.540 | 1.990 | 328,100 | +0.57(+40.14%) |
Jun 08, 2022 | 1.472 | 1.500 | 1.400 | 1.420 | 8,314 | -0.05(-3.40%) |
Jun 07, 2022 | 1.510 | 1.730 | 1.456 | 1.470 | 12,070 | -0.04(-2.65%) |
Jun 06, 2022 | 1.544 | 1.574 | 1.500 | 1.510 | 23,970 | -0.07(-4.61%) |
Jun 03, 2022 | 1.620 | 1.620 | 1.500 | 1.583 | 15,466 | +0.06(+4.14%) |
Jun 02, 2022 | 1.540 | 1.610 | 1.520 | 1.520 | 17,583 | -0.05(-3.41%) |
Jun 01, 2022 | 1.535 | 1.590 | 1.510 | 1.574 | 11,250 | +0.03(+2.19%) |
May 31, 2022 | 1.680 | 1.680 | 1.540 | 1.540 | 9,353 | -0.14(-8.33%) |
May 27, 2022 | 1.620 | 1.702 | 1.620 | 1.680 | 11,300 | -0.04(-2.04%) |
May 26, 2022 | 1.800 | 1.800 | 1.680 | 1.715 | 53,024 | -0.05(-3.11%) |
May 25, 2022 | 1.790 | 1.875 | 1.756 | 1.770 | 28,805 | +0.06(+3.51%) |
May 24, 2022 | 1.946 | 1.946 | 1.699 | 1.710 | 22,448 | -0.14(-7.57%) |
May 23, 2022 | 2.020 | 2.020 | 1.700 | 1.850 | 105,602 | +0.20(+12.35%) |
May 20, 2022 | 1.840 | 1.880 | 1.628 | 1.647 | 17,833 | -0.15(-8.58%) |
May 19, 2022 | 1.605 | 1.850 | 1.541 | 1.801 | 42,438 | +0.15(+9.16%) |
May 18, 2022 | 1.860 | 1.860 | 1.580 | 1.650 | 18,386 | -0.09(-5.17%) |
May 17, 2022 | 1.680 | 1.890 | 1.640 | 1.740 | 30,357 | +0.17(+10.83%) |
May 16, 2022 | 1.500 | 1.626 | 1.490 | 1.570 | 49,070 | +0.07(+4.67%) |
May 13, 2022 | 1.280 | 1.600 | 1.280 | 1.500 | 65,783 | +0.26(+20.97%) |
May 12, 2022 | 1.500 | 1.631 | 1.240 | 1.240 | 82,708 | -0.29(-18.95%) |
May 11, 2022 | 1.950 | 1.998 | 1.510 | 1.530 | 60,046 | -0.42(-21.54%) |
May 10, 2022 | 1.980 | 2.000 | 1.910 | 1.950 | 52,628 | -0.03(-1.52%) |
May 09, 2022 | 2.150 | 2.150 | 1.980 | 1.980 | 49,344 | -0.05(-2.46%) |
May 06, 2022 | 2.010 | 2.100 | 2.010 | 2.030 | 9,330 | +0.02(+1.00%) |
May 05, 2022 | 2.140 | 2.150 | 2.010 | 2.010 | 20,084 | -0.12(-5.63%) |
May 04, 2022 | 2.100 | 2.350 | 2.100 | 2.130 | 57,376 | +0.06(+2.90%) |
May 03, 2022 | 1.980 | 2.250 | 1.960 | 2.070 | 127,705 | +0.03(+1.47%) |