Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.300 | 0 | +0.06(+4.84%) | |||
Jul 28, 2022 | 1.300 | 1.300 | 1.230 | 1.240 | 327,342 | +0.00(+0.00%) |
Jul 27, 2022 | 1.220 | 1.250 | 1.200 | 1.240 | 224,208 | +0.05(+4.20%) |
Jul 26, 2022 | 1.180 | 1.200 | 1.160 | 1.190 | 198,307 | +0.04(+3.48%) |
Jul 25, 2022 | 1.160 | 1.160 | 1.130 | 1.150 | 117,266 | +0.01(+0.88%) |
Jul 22, 2022 | 1.120 | 1.160 | 1.120 | 1.140 | 154,370 | +0.01(+0.88%) |
Jul 21, 2022 | 1.180 | 1.180 | 1.130 | 1.130 | 211,012 | -0.04(-3.42%) |
Jul 20, 2022 | 1.180 | 1.200 | 1.160 | 1.170 | 99,484 | +0.00(+0.00%) |
Jul 19, 2022 | 1.160 | 1.180 | 1.130 | 1.170 | 120,443 | +0.03(+2.63%) |
Jul 18, 2022 | 1.160 | 1.180 | 1.140 | 1.140 | 274,088 | +0.01(+0.88%) |
Jul 15, 2022 | 1.150 | 1.150 | 1.090 | 1.130 | 221,470 | +0.00(+0.00%) |
Jul 14, 2022 | 1.130 | 1.140 | 1.090 | 1.130 | 188,318 | -0.03(-2.59%) |
Jul 13, 2022 | 1.150 | 1.160 | 1.100 | 1.160 | 232,288 | +0.00(+0.00%) |
Jul 12, 2022 | 1.160 | 1.190 | 1.160 | 1.160 | 198,555 | -0.04(-3.33%) |
Jul 11, 2022 | 1.220 | 1.220 | 1.180 | 1.200 | 100,472 | -0.02(-1.64%) |
Jul 08, 2022 | 1.230 | 1.230 | 1.200 | 1.220 | 121,337 | -0.01(-0.81%) |
Jul 07, 2022 | 1.250 | 1.290 | 1.220 | 1.230 | 207,383 | +0.03(+2.50%) |
Jul 06, 2022 | 1.180 | 1.210 | 1.090 | 1.200 | 599,749 | +0.04(+3.45%) |
Jul 05, 2022 | 1.210 | 1.220 | 1.100 | 1.160 | 413,013 | -0.07(-5.69%) |
Jul 04, 2022 | 1.230 | 1.250 | 1.220 | 1.230 | 127,533 | -0.01(-0.81%) |
Jun 30, 2022 | 1.240 | 0 | -0.07(-5.34%) | |||
Jun 29, 2022 | 1.340 | 1.360 | 1.290 | 1.310 | 182,630 | -0.04(-2.96%) |
Jun 28, 2022 | 1.440 | 1.440 | 1.340 | 1.350 | 480,009 | -0.04(-2.88%) |
Jun 27, 2022 | 1.360 | 1.420 | 1.360 | 1.390 | 442,133 | +0.01(+0.72%) |
Jun 24, 2022 | 1.350 | 1.400 | 1.350 | 1.380 | 258,864 | +0.03(+2.22%) |
Jun 23, 2022 | 1.370 | 1.390 | 1.310 | 1.350 | 399,948 | -0.02(-1.46%) |
Jun 22, 2022 | 1.430 | 1.430 | 1.360 | 1.370 | 371,877 | -0.12(-8.05%) |
Jun 21, 2022 | 1.480 | 1.500 | 1.450 | 1.490 | 132,083 | +0.08(+5.67%) |
Jun 20, 2022 | 1.380 | 1.470 | 1.380 | 1.410 | 119,140 | +0.01(+0.71%) |
Jun 17, 2022 | 1.480 | 1.480 | 1.400 | 1.400 | 242,263 | -0.08(-5.41%) |
Jun 16, 2022 | 1.530 | 1.530 | 1.450 | 1.480 | 2,644,435 | -0.05(-3.27%) |
Jun 15, 2022 | 1.560 | 1.570 | 1.520 | 1.530 | 320,373 | +0.00(+0.00%) |
Jun 14, 2022 | 1.620 | 1.620 | 1.520 | 1.530 | 443,024 | -0.12(-7.27%) |
Jun 13, 2022 | 1.680 | 1.680 | 1.610 | 1.650 | 334,017 | -0.06(-3.51%) |
Jun 10, 2022 | 1.680 | 1.730 | 1.650 | 1.710 | 250,019 | +0.03(+1.79%) |
Jun 09, 2022 | 1.720 | 1.740 | 1.680 | 1.680 | 206,000 | -0.04(-2.33%) |
Jun 08, 2022 | 1.770 | 1.780 | 1.710 | 1.720 | 174,083 | -0.02(-1.15%) |
Jun 07, 2022 | 1.730 | 1.770 | 1.730 | 1.740 | 412,822 | +0.00(+0.00%) |
Jun 06, 2022 | 1.750 | 1.750 | 1.710 | 1.740 | 220,988 | +0.02(+1.16%) |
Jun 03, 2022 | 1.740 | 1.740 | 1.720 | 1.720 | 93,190 | -0.03(-1.71%) |
Jun 02, 2022 | 1.700 | 1.760 | 1.680 | 1.750 | 312,378 | +0.07(+4.17%) |
Jun 01, 2022 | 1.660 | 1.710 | 1.620 | 1.680 | 153,735 | +0.03(+1.82%) |
May 31, 2022 | 1.750 | 1.750 | 1.640 | 1.650 | 209,018 | -0.08(-4.62%) |
May 30, 2022 | 1.690 | 1.740 | 1.690 | 1.730 | 148,365 | +0.03(+1.76%) |
May 27, 2022 | 1.730 | 1.750 | 1.690 | 1.700 | 2,705,177 | -0.06(-3.41%) |
May 26, 2022 | 1.740 | 1.790 | 1.720 | 1.760 | 253,448 | +0.04(+2.33%) |
May 25, 2022 | 1.750 | 1.750 | 1.710 | 1.720 | 189,780 | -0.02(-1.15%) |
May 24, 2022 | 1.690 | 1.740 | 1.660 | 1.740 | 262,752 | +0.05(+2.96%) |
May 20, 2022 | 1.690 | 0 | -0.03(-1.74%) | |||
May 19, 2022 | 1.650 | 1.740 | 1.650 | 1.720 | 151,101 | +0.06(+3.61%) |
May 18, 2022 | 1.710 | 1.740 | 1.650 | 1.660 | 283,907 | -0.08(-4.60%) |
May 17, 2022 | 1.670 | 1.750 | 1.670 | 1.740 | 461,133 | +0.09(+5.45%) |
May 16, 2022 | 1.610 | 1.670 | 1.580 | 1.650 | 250,213 | +0.07(+4.43%) |
May 13, 2022 | 1.490 | 1.600 | 1.490 | 1.580 | 222,260 | +0.08(+5.33%) |
May 12, 2022 | 1.560 | 1.560 | 1.470 | 1.500 | 654,544 | -0.08(-5.06%) |
May 11, 2022 | 1.630 | 1.630 | 1.570 | 1.580 | 239,492 | +0.01(+0.64%) |
May 10, 2022 | 1.650 | 1.650 | 1.540 | 1.570 | 310,943 | -0.02(-1.26%) |
May 09, 2022 | 1.670 | 1.680 | 1.570 | 1.590 | 540,137 | -0.11(-6.47%) |
May 06, 2022 | 1.690 | 1.720 | 1.640 | 1.700 | 231,952 | +0.05(+3.03%) |
May 05, 2022 | 1.700 | 1.700 | 1.580 | 1.650 | 300,572 | +0.00(+0.00%) |
May 04, 2022 | 1.670 | 1.680 | 1.610 | 1.650 | 351,013 | +0.05(+3.12%) |
May 03, 2022 | 1.590 | 1.630 | 1.550 | 1.600 | 115,317 | +0.04(+2.56%) |