Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.350 | 1.375 | 1.330 | 1.360 | 418,185 | +0.02(+1.49%) |
Jul 28, 2022 | 1.300 | 1.371 | 1.300 | 1.340 | 595,393 | +0.04(+3.08%) |
Jul 27, 2022 | 1.280 | 1.330 | 1.279 | 1.300 | 489,639 | +0.04(+3.17%) |
Jul 26, 2022 | 1.320 | 1.330 | 1.260 | 1.260 | 379,739 | -0.07(-5.26%) |
Jul 25, 2022 | 1.330 | 1.350 | 1.290 | 1.330 | 321,931 | +0.02(+1.53%) |
Jul 22, 2022 | 1.390 | 1.390 | 1.300 | 1.310 | 405,485 | -0.06(-4.38%) |
Jul 21, 2022 | 1.320 | 1.400 | 1.320 | 1.370 | 271,927 | -0.04(-2.84%) |
Jul 20, 2022 | 1.400 | 1.431 | 1.370 | 1.410 | 548,900 | +0.01(+0.71%) |
Jul 19, 2022 | 1.350 | 1.420 | 1.350 | 1.400 | 453,022 | +0.04(+2.94%) |
Jul 18, 2022 | 1.350 | 1.410 | 1.350 | 1.360 | 525,744 | +0.00(+0.00%) |
Jul 15, 2022 | 1.320 | 1.370 | 1.290 | 1.360 | 271,733 | +0.05(+3.82%) |
Jul 14, 2022 | 1.280 | 1.325 | 1.255 | 1.310 | 295,478 | +0.01(+0.77%) |
Jul 13, 2022 | 1.310 | 1.330 | 1.270 | 1.300 | 674,912 | -0.04(-2.99%) |
Jul 12, 2022 | 1.340 | 1.380 | 1.320 | 1.340 | 403,613 | -0.01(-0.74%) |
Jul 11, 2022 | 1.400 | 1.410 | 1.330 | 1.350 | 276,533 | -0.07(-4.93%) |
Jul 08, 2022 | 1.410 | 1.430 | 1.360 | 1.420 | 205,941 | +0.00(+0.00%) |
Jul 07, 2022 | 1.350 | 1.430 | 1.350 | 1.420 | 538,772 | +0.08(+5.97%) |
Jul 06, 2022 | 1.420 | 1.420 | 1.300 | 1.340 | 492,408 | -0.07(-4.96%) |
Jul 05, 2022 | 1.300 | 1.415 | 1.260 | 1.410 | 578,149 | +0.09(+6.82%) |
Jul 01, 2022 | 1.360 | 1.400 | 1.270 | 1.320 | 982,091 | -0.05(-3.65%) |
Jun 30, 2022 | 1.360 | 1.410 | 1.320 | 1.370 | 702,948 | -0.03(-2.14%) |
Jun 29, 2022 | 1.510 | 1.530 | 1.365 | 1.400 | 786,220 | -0.13(-8.50%) |
Jun 28, 2022 | 1.510 | 1.605 | 1.490 | 1.530 | 610,818 | +0.03(+2.00%) |
Jun 27, 2022 | 1.550 | 1.600 | 1.460 | 1.500 | 760,232 | -0.01(-0.66%) |
Jun 24, 2022 | 1.510 | 1.640 | 1.480 | 1.510 | 10,345,707 | +0.02(+1.34%) |
Jun 23, 2022 | 1.480 | 1.500 | 1.420 | 1.490 | 667,101 | +0.03(+2.05%) |
Jun 22, 2022 | 1.410 | 1.535 | 1.410 | 1.460 | 810,447 | +0.03(+2.10%) |
Jun 21, 2022 | 1.500 | 1.520 | 1.370 | 1.430 | 1,273,661 | +0.03(+2.14%) |
Jun 17, 2022 | 1.390 | 1.430 | 1.350 | 1.400 | 836,219 | +0.04(+2.94%) |
Jun 16, 2022 | 1.520 | 1.520 | 1.360 | 1.360 | 929,657 | -0.21(-13.38%) |
Jun 15, 2022 | 1.490 | 1.630 | 1.465 | 1.570 | 1,567,724 | +0.09(+6.08%) |
Jun 14, 2022 | 1.410 | 1.520 | 1.380 | 1.480 | 811,056 | +0.07(+4.96%) |
Jun 13, 2022 | 1.680 | 1.690 | 1.310 | 1.410 | 4,685,319 | -0.40(-22.10%) |
Jun 10, 2022 | 1.870 | 1.950 | 1.780 | 1.810 | 1,292,911 | -0.12(-6.22%) |
Jun 09, 2022 | 1.790 | 1.970 | 1.716 | 1.930 | 2,094,470 | +0.11(+6.04%) |
Jun 08, 2022 | 1.710 | 1.920 | 1.680 | 1.820 | 2,063,387 | +0.12(+7.06%) |
Jun 07, 2022 | 1.590 | 1.735 | 1.520 | 1.700 | 1,649,286 | +0.11(+6.92%) |
Jun 06, 2022 | 1.650 | 1.690 | 1.540 | 1.590 | 1,416,891 | -0.08(-4.79%) |
Jun 03, 2022 | 1.580 | 1.675 | 1.555 | 1.670 | 520,008 | +0.06(+3.73%) |
Jun 02, 2022 | 1.510 | 1.650 | 1.490 | 1.610 | 596,171 | +0.07(+4.55%) |
Jun 01, 2022 | 1.600 | 1.620 | 1.470 | 1.540 | 980,314 | -0.06(-3.75%) |
May 31, 2022 | 1.640 | 1.700 | 1.550 | 1.600 | 1,282,355 | -0.01(-0.62%) |
May 27, 2022 | 1.470 | 1.620 | 1.470 | 1.610 | 820,202 | +0.14(+9.52%) |
May 26, 2022 | 1.340 | 1.515 | 1.340 | 1.470 | 1,118,050 | +0.15(+11.36%) |
May 25, 2022 | 1.290 | 1.350 | 1.260 | 1.320 | 566,757 | +0.03(+2.33%) |
May 24, 2022 | 1.400 | 1.420 | 1.245 | 1.290 | 882,940 | -0.16(-11.03%) |
May 23, 2022 | 1.540 | 1.540 | 1.415 | 1.450 | 488,395 | -0.05(-3.33%) |
May 20, 2022 | 1.530 | 1.600 | 1.450 | 1.500 | 732,515 | +0.00(+0.00%) |
May 19, 2022 | 1.580 | 1.620 | 1.475 | 1.500 | 1,221,283 | -0.05(-3.23%) |
May 18, 2022 | 1.730 | 1.730 | 1.525 | 1.550 | 1,388,689 | -0.10(-6.06%) |
May 17, 2022 | 1.600 | 1.735 | 1.600 | 1.650 | 1,740,221 | +0.07(+4.43%) |
May 16, 2022 | 1.530 | 1.760 | 1.510 | 1.580 | 3,400,703 | +0.07(+4.64%) |
May 13, 2022 | 1.280 | 1.510 | 1.280 | 1.510 | 3,085,950 | +0.22(+17.05%) |
May 12, 2022 | 1.120 | 1.290 | 1.040 | 1.290 | 2,667,854 | +0.13(+11.21%) |
May 11, 2022 | 1.060 | 1.160 | 1.030 | 1.160 | 2,617,391 | +0.11(+10.48%) |
May 10, 2022 | 1.130 | 1.200 | 1.009 | 1.050 | 1,676,304 | -0.08(-7.08%) |
May 09, 2022 | 1.170 | 1.170 | 1.100 | 1.130 | 1,207,030 | -0.06(-5.04%) |
May 06, 2022 | 1.210 | 1.225 | 1.180 | 1.190 | 749,977 | -0.04(-3.25%) |
May 05, 2022 | 1.320 | 1.330 | 1.220 | 1.230 | 536,794 | -0.13(-9.56%) |
May 04, 2022 | 1.300 | 1.360 | 1.260 | 1.360 | 758,835 | +0.04(+3.03%) |
May 03, 2022 | 1.230 | 1.370 | 1.210 | 1.320 | 1,250,155 | +0.10(+8.20%) |