Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.710 | 1.760 | 1.690 | 1.720 | 160,319 | +0.05(+2.99%) |
Jul 28, 2022 | 1.780 | 1.810 | 1.640 | 1.670 | 447,090 | -0.10(-5.65%) |
Jul 27, 2022 | 1.780 | 1.810 | 1.750 | 1.770 | 120,568 | +0.02(+1.14%) |
Jul 26, 2022 | 1.870 | 1.870 | 1.750 | 1.750 | 197,453 | -0.14(-7.41%) |
Jul 25, 2022 | 1.910 | 1.930 | 1.880 | 1.890 | 125,243 | -0.02(-1.05%) |
Jul 22, 2022 | 1.970 | 2.040 | 1.870 | 1.910 | 307,839 | -0.10(-4.98%) |
Jul 21, 2022 | 1.900 | 2.030 | 1.890 | 2.010 | 282,079 | +0.09(+4.69%) |
Jul 20, 2022 | 1.710 | 2.000 | 1.710 | 1.920 | 846,942 | +0.23(+13.61%) |
Jul 19, 2022 | 1.770 | 1.770 | 1.680 | 1.690 | 403,204 | -0.01(-0.59%) |
Jul 18, 2022 | 1.800 | 1.880 | 1.690 | 1.700 | 206,874 | -0.09(-5.03%) |
Jul 15, 2022 | 1.820 | 1.830 | 1.750 | 1.790 | 117,216 | +0.01(+0.56%) |
Jul 14, 2022 | 1.770 | 1.810 | 1.750 | 1.780 | 127,843 | -0.02(-1.11%) |
Jul 13, 2022 | 1.700 | 1.850 | 1.680 | 1.800 | 273,642 | +0.08(+4.65%) |
Jul 12, 2022 | 1.710 | 1.750 | 1.705 | 1.720 | 95,172 | +0.00(+0.00%) |
Jul 11, 2022 | 1.870 | 1.870 | 1.720 | 1.720 | 222,580 | -0.18(-9.47%) |
Jul 08, 2022 | 1.870 | 1.920 | 1.818 | 1.900 | 189,751 | +0.02(+1.06%) |
Jul 07, 2022 | 1.800 | 1.885 | 1.780 | 1.880 | 360,024 | +0.09(+5.03%) |
Jul 06, 2022 | 1.760 | 1.860 | 1.760 | 1.790 | 216,108 | +0.01(+0.56%) |
Jul 05, 2022 | 1.660 | 1.780 | 1.635 | 1.780 | 522,674 | +0.11(+6.59%) |
Jul 01, 2022 | 1.690 | 1.770 | 1.630 | 1.670 | 722,042 | +0.00(+0.00%) |
Jun 30, 2022 | 1.740 | 1.800 | 1.660 | 1.670 | 490,533 | -0.08(-4.57%) |
Jun 29, 2022 | 1.770 | 1.838 | 1.710 | 1.750 | 488,188 | -0.04(-2.23%) |
Jun 28, 2022 | 1.850 | 1.945 | 1.790 | 1.790 | 522,307 | -0.07(-3.76%) |
Jun 27, 2022 | 1.980 | 1.980 | 1.800 | 1.860 | 645,999 | -0.06(-3.12%) |
Jun 24, 2022 | 2.100 | 2.240 | 1.850 | 1.920 | 6,541,093 | -0.19(-9.00%) |
Jun 23, 2022 | 2.060 | 2.280 | 2.050 | 2.110 | 1,103,631 | +0.17(+8.76%) |
Jun 22, 2022 | 1.800 | 2.000 | 1.790 | 1.940 | 589,178 | +0.10(+5.43%) |
Jun 21, 2022 | 1.710 | 1.880 | 1.710 | 1.840 | 679,769 | +0.20(+12.20%) |
Jun 17, 2022 | 1.620 | 1.680 | 1.610 | 1.640 | 645,932 | +0.00(+0.00%) |
Jun 16, 2022 | 1.710 | 1.735 | 1.600 | 1.640 | 879,756 | -0.10(-5.75%) |
Jun 15, 2022 | 1.800 | 1.845 | 1.730 | 1.740 | 633,864 | -0.06(-3.33%) |
Jun 14, 2022 | 1.800 | 1.890 | 1.760 | 1.800 | 533,060 | +0.03(+1.69%) |
Jun 13, 2022 | 2.020 | 2.050 | 1.760 | 1.770 | 610,555 | -0.34(-16.11%) |
Jun 10, 2022 | 2.370 | 2.370 | 2.040 | 2.110 | 647,448 | -0.19(-8.26%) |
Jun 09, 2022 | 2.320 | 2.350 | 2.210 | 2.300 | 459,156 | -0.03(-1.29%) |
Jun 08, 2022 | 2.140 | 2.345 | 2.110 | 2.330 | 576,696 | +0.19(+8.88%) |
Jun 07, 2022 | 1.860 | 2.160 | 1.860 | 2.140 | 525,220 | +0.23(+12.04%) |
Jun 06, 2022 | 1.910 | 1.990 | 1.870 | 1.910 | 606,499 | +0.01(+0.53%) |
Jun 03, 2022 | 1.870 | 1.950 | 1.825 | 1.900 | 336,254 | +0.02(+1.06%) |
Jun 02, 2022 | 1.770 | 1.890 | 1.740 | 1.880 | 308,341 | +0.10(+5.62%) |
Jun 01, 2022 | 1.920 | 1.920 | 1.740 | 1.780 | 489,708 | -0.12(-6.32%) |
May 31, 2022 | 1.810 | 1.960 | 1.785 | 1.900 | 486,327 | +0.10(+5.56%) |
May 27, 2022 | 1.740 | 1.800 | 1.710 | 1.800 | 238,701 | +0.05(+2.86%) |
May 26, 2022 | 1.700 | 1.760 | 1.685 | 1.750 | 156,873 | +0.05(+2.94%) |
May 25, 2022 | 1.700 | 1.730 | 1.610 | 1.700 | 373,325 | +0.01(+0.59%) |
May 24, 2022 | 1.760 | 1.840 | 1.680 | 1.690 | 322,577 | -0.12(-6.63%) |
May 23, 2022 | 1.920 | 1.920 | 1.720 | 1.810 | 452,582 | -0.10(-5.24%) |
May 20, 2022 | 1.880 | 2.180 | 1.840 | 1.910 | 1,641,437 | +0.15(+8.52%) |
May 19, 2022 | 1.720 | 1.820 | 1.710 | 1.760 | 239,232 | +0.03(+1.73%) |
May 18, 2022 | 1.770 | 1.894 | 1.720 | 1.730 | 241,076 | -0.10(-5.46%) |
May 17, 2022 | 1.630 | 1.840 | 1.605 | 1.830 | 412,347 | +0.24(+15.09%) |
May 16, 2022 | 1.650 | 1.690 | 1.555 | 1.590 | 373,840 | -0.10(-5.92%) |
May 13, 2022 | 1.670 | 1.730 | 1.510 | 1.690 | 528,822 | +0.05(+3.05%) |
May 12, 2022 | 1.610 | 1.730 | 1.520 | 1.640 | 358,856 | +0.01(+0.61%) |
May 11, 2022 | 1.800 | 1.820 | 1.610 | 1.630 | 399,335 | -0.17(-9.44%) |
May 10, 2022 | 1.750 | 1.880 | 1.720 | 1.800 | 601,305 | +0.09(+5.26%) |
May 09, 2022 | 1.800 | 1.800 | 1.670 | 1.710 | 477,264 | -0.06(-3.39%) |
May 06, 2022 | 1.860 | 1.860 | 1.755 | 1.770 | 303,892 | -0.06(-3.28%) |
May 05, 2022 | 1.930 | 1.970 | 1.810 | 1.830 | 545,509 | -0.14(-7.11%) |
May 04, 2022 | 1.910 | 2.000 | 1.850 | 1.970 | 594,265 | +0.04(+2.07%) |
May 03, 2022 | 1.990 | 1.990 | 1.910 | 1.930 | 265,627 | -0.06(-3.02%) |