Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.440 | 1.500 | 1.400 | 1.450 | 19,665 | -0.02(-1.36%) |
Jul 28, 2022 | 1.550 | 1.550 | 1.440 | 1.470 | 24,558 | -0.04(-2.65%) |
Jul 27, 2022 | 1.470 | 1.550 | 1.470 | 1.510 | 39,591 | +0.01(+0.67%) |
Jul 26, 2022 | 1.480 | 1.550 | 1.480 | 1.500 | 19,598 | -0.05(-3.23%) |
Jul 25, 2022 | 1.590 | 1.590 | 1.520 | 1.550 | 6,928 | -0.01(-0.64%) |
Jul 22, 2022 | 1.560 | 1.562 | 1.490 | 1.560 | 24,835 | +0.03(+1.96%) |
Jul 21, 2022 | 1.510 | 1.540 | 1.508 | 1.530 | 14,419 | +0.01(+0.66%) |
Jul 20, 2022 | 1.500 | 1.550 | 1.500 | 1.520 | 4,680 | +0.00(+0.00%) |
Jul 19, 2022 | 1.610 | 1.610 | 1.510 | 1.520 | 12,562 | +0.00(+0.00%) |
Jul 18, 2022 | 1.520 | 1.575 | 1.500 | 1.520 | 16,508 | -0.01(-0.65%) |
Jul 15, 2022 | 1.590 | 1.590 | 1.530 | 1.530 | 18,510 | -0.07(-4.37%) |
Jul 14, 2022 | 1.540 | 1.600 | 1.530 | 1.600 | 35,527 | +0.05(+3.22%) |
Jul 13, 2022 | 1.500 | 1.580 | 1.500 | 1.550 | 16,149 | +0.03(+1.97%) |
Jul 12, 2022 | 1.460 | 1.560 | 1.460 | 1.520 | 16,968 | +0.02(+1.33%) |
Jul 11, 2022 | 1.640 | 1.640 | 1.490 | 1.500 | 28,226 | -0.03(-1.96%) |
Jul 08, 2022 | 1.624 | 1.624 | 1.480 | 1.530 | 21,295 | +0.03(+2.00%) |
Jul 07, 2022 | 1.480 | 1.530 | 1.460 | 1.500 | 39,358 | +0.01(+1.01%) |
Jul 06, 2022 | 1.540 | 1.540 | 1.450 | 1.485 | 47,120 | -0.00(-0.34%) |
Jul 05, 2022 | 1.550 | 1.550 | 1.450 | 1.490 | 28,556 | +0.03(+2.05%) |
Jul 01, 2022 | 1.420 | 1.500 | 1.420 | 1.460 | 37,659 | +0.01(+0.69%) |
Jun 30, 2022 | 1.393 | 1.520 | 1.393 | 1.450 | 17,680 | +0.01(+0.69%) |
Jun 29, 2022 | 1.320 | 1.480 | 1.310 | 1.440 | 52,509 | +0.01(+0.70%) |
Jun 28, 2022 | 1.450 | 1.528 | 1.400 | 1.430 | 78,003 | -0.02(-1.38%) |
Jun 27, 2022 | 1.400 | 1.500 | 1.370 | 1.450 | 17,187 | +0.03(+2.11%) |
Jun 24, 2022 | 1.500 | 1.540 | 1.340 | 1.420 | 51,912 | -0.05(-3.40%) |
Jun 23, 2022 | 1.550 | 1.550 | 1.460 | 1.470 | 23,795 | -0.03(-2.00%) |
Jun 22, 2022 | 1.420 | 1.500 | 1.320 | 1.500 | 73,662 | +0.08(+5.63%) |
Jun 21, 2022 | 1.380 | 1.450 | 1.330 | 1.420 | 40,745 | +0.00(+0.00%) |
Jun 17, 2022 | 1.360 | 1.450 | 1.276 | 1.420 | 35,829 | -0.01(-0.70%) |
Jun 16, 2022 | 1.410 | 1.450 | 1.230 | 1.430 | 47,525 | +0.02(+1.42%) |
Jun 15, 2022 | 1.450 | 1.520 | 1.370 | 1.410 | 511,467 | -0.04(-2.76%) |
Jun 14, 2022 | 1.490 | 1.500 | 1.430 | 1.450 | 12,695 | -0.02(-1.36%) |
Jun 13, 2022 | 1.430 | 1.470 | 1.320 | 1.470 | 39,580 | +0.03(+2.08%) |
Jun 10, 2022 | 1.520 | 1.550 | 1.380 | 1.440 | 73,837 | -0.12(-7.69%) |
Jun 09, 2022 | 1.600 | 1.640 | 1.520 | 1.560 | 24,471 | -0.08(-4.88%) |
Jun 08, 2022 | 1.640 | 1.680 | 1.600 | 1.640 | 25,469 | +0.02(+1.23%) |
Jun 07, 2022 | 1.540 | 1.660 | 1.540 | 1.620 | 17,802 | +0.04(+2.53%) |
Jun 06, 2022 | 1.670 | 1.670 | 1.570 | 1.580 | 51,583 | -0.05(-3.07%) |
Jun 03, 2022 | 1.640 | 1.680 | 1.600 | 1.630 | 20,795 | -0.01(-0.61%) |
Jun 02, 2022 | 1.630 | 1.690 | 1.626 | 1.640 | 37,120 | -0.03(-1.80%) |
Jun 01, 2022 | 1.700 | 1.700 | 1.560 | 1.670 | 36,582 | -0.01(-0.60%) |
May 31, 2022 | 1.625 | 1.700 | 1.625 | 1.680 | 17,747 | +0.02(+1.20%) |
May 27, 2022 | 1.600 | 1.700 | 1.600 | 1.660 | 52,208 | +0.06(+3.75%) |
May 26, 2022 | 1.660 | 1.660 | 1.560 | 1.600 | 13,147 | +0.05(+3.23%) |
May 25, 2022 | 1.520 | 1.610 | 1.510 | 1.550 | 21,261 | +0.00(+0.00%) |
May 24, 2022 | 1.640 | 1.670 | 1.550 | 1.550 | 19,825 | -0.14(-8.28%) |
May 23, 2022 | 1.670 | 1.720 | 1.590 | 1.690 | 49,179 | +0.06(+3.68%) |
May 20, 2022 | 1.620 | 1.680 | 1.550 | 1.630 | 68,638 | +0.05(+3.16%) |
May 19, 2022 | 1.420 | 1.580 | 1.410 | 1.580 | 39,760 | +0.12(+8.22%) |
May 18, 2022 | 1.480 | 1.510 | 1.455 | 1.460 | 45,256 | -0.05(-3.31%) |
May 17, 2022 | 1.420 | 1.510 | 1.355 | 1.510 | 55,858 | +0.13(+9.42%) |
May 16, 2022 | 1.410 | 1.430 | 1.380 | 1.380 | 24,494 | -0.02(-1.43%) |
May 13, 2022 | 1.350 | 1.450 | 1.320 | 1.400 | 64,247 | +0.08(+6.06%) |
May 12, 2022 | 1.150 | 1.350 | 1.100 | 1.320 | 155,716 | +0.14(+11.86%) |
May 11, 2022 | 1.300 | 1.350 | 1.170 | 1.180 | 159,610 | -0.16(-11.94%) |
May 10, 2022 | 1.270 | 1.370 | 1.250 | 1.340 | 65,131 | +0.04(+3.08%) |
May 09, 2022 | 1.470 | 1.490 | 1.250 | 1.300 | 213,721 | -0.20(-13.33%) |
May 06, 2022 | 1.530 | 1.530 | 1.470 | 1.500 | 69,802 | -0.03(-2.22%) |
May 05, 2022 | 1.610 | 1.620 | 1.520 | 1.534 | 70,467 | -0.08(-4.72%) |
May 04, 2022 | 1.600 | 1.640 | 1.550 | 1.610 | 53,478 | +0.01(+0.63%) |
May 03, 2022 | 1.590 | 1.630 | 1.550 | 1.600 | 88,444 | +0.03(+1.91%) |