Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.030 | 1.060 | 0.9600 | 1.030 | 888,914 | +0.03(+3.00%) |
Jun 29, 2022 | 1.080 | 1.080 | 1.000 | 1.000 | 955,833 | -0.08(-7.41%) |
Jun 28, 2022 | 1.200 | 1.200 | 1.070 | 1.080 | 771,786 | -0.06(-5.26%) |
Jun 27, 2022 | 1.110 | 1.160 | 1.050 | 1.140 | 751,781 | +0.08(+7.55%) |
Jun 24, 2022 | 1.080 | 1.150 | 1.060 | 1.060 | 894,645 | -0.01(-0.93%) |
Jun 23, 2022 | 1.070 | 1.120 | 1.050 | 1.070 | 632,603 | -0.03(-2.73%) |
Jun 22, 2022 | 1.070 | 1.110 | 1.050 | 1.100 | 660,323 | +0.00(+0.00%) |
Jun 21, 2022 | 1.140 | 1.150 | 1.090 | 1.100 | 734,408 | -0.03(-2.65%) |
Jun 17, 2022 | 1.060 | 1.130 | 1.050 | 1.130 | 781,056 | +0.10(+9.71%) |
Jun 16, 2022 | 1.130 | 1.139 | 1.000 | 1.030 | 1,366,739 | -0.13(-11.21%) |
Jun 15, 2022 | 1.130 | 1.170 | 1.070 | 1.160 | 1,000,344 | +0.03(+2.65%) |
Jun 14, 2022 | 1.150 | 1.180 | 1.090 | 1.130 | 728,758 | -0.01(-0.88%) |
Jun 13, 2022 | 1.200 | 1.205 | 1.130 | 1.140 | 906,454 | -0.08(-6.56%) |
Jun 10, 2022 | 1.290 | 1.300 | 1.200 | 1.220 | 964,513 | -0.09(-6.87%) |
Jun 09, 2022 | 1.390 | 1.410 | 1.290 | 1.310 | 1,133,907 | -0.09(-6.43%) |
Jun 08, 2022 | 1.480 | 1.480 | 1.380 | 1.400 | 975,986 | -0.09(-6.04%) |
Jun 07, 2022 | 1.450 | 1.490 | 1.430 | 1.490 | 404,700 | +0.02(+1.36%) |
Jun 06, 2022 | 1.490 | 1.515 | 1.440 | 1.470 | 589,734 | +0.01(+0.68%) |
Jun 03, 2022 | 1.530 | 1.535 | 1.430 | 1.460 | 535,063 | -0.05(-3.31%) |
Jun 02, 2022 | 1.500 | 1.600 | 1.483 | 1.510 | 1,168,276 | +0.04(+2.72%) |
Jun 01, 2022 | 1.590 | 1.590 | 1.440 | 1.470 | 1,013,506 | -0.09(-5.77%) |
May 31, 2022 | 1.570 | 1.600 | 1.510 | 1.560 | 862,196 | +0.01(+0.65%) |
May 27, 2022 | 1.410 | 1.570 | 1.401 | 1.550 | 1,427,215 | +0.16(+11.51%) |
May 26, 2022 | 1.360 | 1.430 | 1.330 | 1.390 | 972,847 | +0.03(+2.21%) |
May 25, 2022 | 1.340 | 1.395 | 1.310 | 1.360 | 886,521 | +0.03(+2.26%) |
May 24, 2022 | 1.380 | 1.420 | 1.330 | 1.330 | 558,131 | -0.08(-5.67%) |
May 23, 2022 | 1.360 | 1.440 | 1.320 | 1.410 | 684,753 | +0.05(+3.68%) |
May 20, 2022 | 1.400 | 1.409 | 1.270 | 1.360 | 766,685 | -0.02(-1.45%) |
May 19, 2022 | 1.380 | 1.418 | 1.340 | 1.380 | 790,529 | +0.01(+0.73%) |
May 18, 2022 | 1.420 | 1.555 | 1.350 | 1.370 | 1,336,981 | -0.05(-3.52%) |
May 17, 2022 | 1.330 | 1.430 | 1.305 | 1.420 | 1,100,510 | +0.12(+9.23%) |
May 16, 2022 | 1.400 | 1.440 | 1.300 | 1.300 | 1,584,910 | -0.10(-7.14%) |
May 13, 2022 | 1.340 | 1.430 | 1.325 | 1.400 | 1,793,601 | +0.10(+7.69%) |
May 12, 2022 | 1.160 | 1.310 | 1.120 | 1.300 | 2,137,984 | +0.13(+11.11%) |
May 11, 2022 | 1.250 | 1.310 | 1.130 | 1.170 | 2,351,536 | -0.10(-7.87%) |
May 10, 2022 | 1.350 | 1.379 | 1.220 | 1.270 | 1,974,062 | -0.05(-3.79%) |
May 09, 2022 | 1.480 | 1.510 | 1.300 | 1.320 | 1,567,872 | -0.15(-10.20%) |
May 06, 2022 | 1.600 | 1.670 | 1.415 | 1.470 | 2,855,312 | -0.18(-10.91%) |
May 05, 2022 | 1.750 | 1.750 | 1.580 | 1.650 | 2,064,449 | -0.11(-6.25%) |
May 04, 2022 | 1.790 | 1.790 | 1.620 | 1.760 | 1,945,462 | +0.01(+0.57%) |
May 03, 2022 | 1.560 | 1.840 | 1.560 | 1.750 | 3,350,763 | +0.16(+10.06%) |
May 02, 2022 | 1.560 | 1.600 | 1.520 | 1.590 | 1,303,490 | +0.05(+3.25%) |
Apr 29, 2022 | 1.590 | 1.650 | 1.500 | 1.540 | 2,895,872 | -0.03(-1.91%) |
Apr 28, 2022 | 1.600 | 1.610 | 1.480 | 1.570 | 2,387,473 | -0.02(-1.26%) |
Apr 27, 2022 | 1.650 | 1.730 | 1.580 | 1.590 | 1,196,021 | -0.09(-5.36%) |
Apr 26, 2022 | 1.760 | 1.785 | 1.670 | 1.680 | 1,615,800 | -0.10(-5.62%) |
Apr 25, 2022 | 1.880 | 1.900 | 1.720 | 1.780 | 3,546,697 | -0.13(-6.81%) |
Apr 22, 2022 | 1.880 | 1.910 | 1.800 | 1.910 | 1,474,639 | +0.05(+2.69%) |
Apr 21, 2022 | 1.880 | 1.925 | 1.780 | 1.860 | 1,762,571 | -0.01(-0.53%) |
Apr 20, 2022 | 1.970 | 1.970 | 1.830 | 1.870 | 1,409,005 | -0.07(-3.61%) |
Apr 19, 2022 | 1.840 | 1.940 | 1.820 | 1.940 | 1,878,507 | +0.09(+4.86%) |
Apr 18, 2022 | 2.000 | 2.000 | 1.820 | 1.850 | 2,728,924 | -0.13(-6.57%) |
Apr 14, 2022 | 2.050 | 2.100 | 1.970 | 1.980 | 1,344,659 | -0.09(-4.35%) |
Apr 13, 2022 | 1.940 | 2.130 | 1.920 | 2.070 | 1,844,947 | +0.07(+3.50%) |
Apr 12, 2022 | 2.040 | 2.160 | 1.960 | 2.000 | 2,915,723 | -0.08(-3.85%) |
Apr 11, 2022 | 2.150 | 2.171 | 2.030 | 2.080 | 2,999,359 | -0.13(-5.88%) |
Apr 08, 2022 | 2.210 | 2.290 | 2.120 | 2.210 | 3,323,328 | -0.07(-3.07%) |
Apr 07, 2022 | 2.430 | 2.480 | 2.170 | 2.280 | 6,438,551 | -0.18(-7.32%) |
Apr 06, 2022 | 2.320 | 2.530 | 2.180 | 2.460 | 6,638,660 | +0.12(+5.13%) |
Apr 05, 2022 | 2.560 | 2.587 | 2.230 | 2.340 | 9,487,187 | -0.32(-12.03%) |
Apr 04, 2022 | 2.710 | 2.890 | 2.566 | 2.660 | 13,575,908 | +0.21(+8.57%) |