Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.360 | 1.550 | 1.350 | 1.490 | 157,622 | +0.14(+10.37%) |
Jul 28, 2022 | 1.350 | 1.412 | 1.350 | 1.350 | 18,201 | +0.00(+0.00%) |
Jul 27, 2022 | 1.370 | 1.377 | 1.350 | 1.350 | 14,623 | +0.01(+0.75%) |
Jul 26, 2022 | 1.400 | 1.400 | 1.340 | 1.340 | 34,021 | -0.03(-2.19%) |
Jul 25, 2022 | 1.440 | 1.440 | 1.350 | 1.370 | 42,756 | -0.05(-3.52%) |
Jul 22, 2022 | 1.390 | 1.450 | 1.360 | 1.420 | 56,607 | +0.07(+5.19%) |
Jul 21, 2022 | 1.450 | 1.450 | 1.350 | 1.350 | 22,512 | -0.01(-0.74%) |
Jul 20, 2022 | 1.360 | 1.450 | 1.350 | 1.360 | 24,453 | -0.02(-1.45%) |
Jul 19, 2022 | 1.440 | 1.440 | 1.330 | 1.380 | 12,645 | +0.00(+0.00%) |
Jul 18, 2022 | 1.350 | 1.410 | 1.320 | 1.380 | 70,177 | +0.11(+8.66%) |
Jul 15, 2022 | 1.270 | 1.300 | 1.230 | 1.270 | 23,913 | +0.04(+3.25%) |
Jul 14, 2022 | 1.220 | 1.260 | 1.160 | 1.230 | 42,661 | +0.02(+1.65%) |
Jul 13, 2022 | 1.150 | 1.240 | 1.150 | 1.210 | 26,864 | +0.04(+3.42%) |
Jul 12, 2022 | 1.370 | 1.369 | 1.120 | 1.170 | 82,101 | -0.13(-10.00%) |
Jul 11, 2022 | 1.400 | 1.415 | 1.250 | 1.300 | 18,435 | -0.07(-5.11%) |
Jul 08, 2022 | 1.410 | 1.430 | 1.350 | 1.370 | 25,812 | -0.05(-3.52%) |
Jul 07, 2022 | 1.453 | 1.490 | 1.360 | 1.420 | 21,969 | +0.01(+0.71%) |
Jul 06, 2022 | 1.430 | 1.471 | 1.400 | 1.410 | 30,094 | +0.00(+0.00%) |
Jul 05, 2022 | 1.630 | 1.680 | 1.320 | 1.410 | 98,971 | -0.28(-16.57%) |
Jul 01, 2022 | 1.750 | 1.750 | 1.659 | 1.690 | 10,476 | -0.06(-3.28%) |
Jun 30, 2022 | 1.750 | 1.806 | 1.557 | 1.747 | 23,352 | -0.02(-1.28%) |
Jun 29, 2022 | 1.760 | 1.820 | 1.760 | 1.770 | 13,975 | -0.05(-3.01%) |
Jun 28, 2022 | 1.780 | 1.870 | 1.780 | 1.825 | 2,415 | +0.00(+0.02%) |
Jun 27, 2022 | 1.850 | 1.870 | 1.820 | 1.825 | 27,681 | +0.00(+0.25%) |
Jun 24, 2022 | 1.870 | 1.870 | 1.700 | 1.820 | 34,768 | -0.01(-0.55%) |
Jun 23, 2022 | 1.860 | 1.910 | 1.630 | 1.830 | 15,360 | +0.03(+1.67%) |
Jun 22, 2022 | 1.770 | 1.850 | 1.770 | 1.800 | 6,048 | -0.03(-1.64%) |
Jun 21, 2022 | 1.830 | 1.830 | 1.704 | 1.830 | 19,626 | +0.02(+1.04%) |
Jun 17, 2022 | 1.730 | 1.830 | 1.700 | 1.811 | 7,940 | +0.11(+6.54%) |
Jun 16, 2022 | 1.720 | 1.800 | 1.700 | 1.700 | 12,101 | -0.02(-1.16%) |
Jun 15, 2022 | 1.710 | 1.831 | 1.710 | 1.720 | 20,730 | -0.07(-3.91%) |
Jun 14, 2022 | 1.850 | 1.850 | 1.750 | 1.790 | 20,304 | -0.05(-2.74%) |
Jun 13, 2022 | 1.810 | 2.000 | 1.810 | 1.841 | 34,758 | -0.10(-5.13%) |
Jun 10, 2022 | 1.890 | 2.000 | 1.880 | 1.940 | 15,762 | -0.19(-8.92%) |
Jun 09, 2022 | 1.918 | 2.240 | 1.918 | 2.130 | 8,691 | -0.11(-4.91%) |
Jun 08, 2022 | 1.970 | 2.274 | 1.950 | 2.240 | 21,368 | +0.25(+12.56%) |
Jun 07, 2022 | 1.920 | 2.000 | 1.916 | 1.990 | 37,633 | +0.11(+5.85%) |
Jun 06, 2022 | 1.870 | 1.960 | 1.870 | 1.880 | 24,859 | -0.04(-2.08%) |
Jun 03, 2022 | 1.950 | 1.950 | 1.850 | 1.920 | 8,338 | -0.01(-0.52%) |
Jun 02, 2022 | 1.880 | 1.990 | 1.880 | 1.930 | 42,505 | +0.01(+0.52%) |
Jun 01, 2022 | 1.900 | 1.920 | 1.900 | 1.920 | 5,990 | +0.03(+1.59%) |
May 31, 2022 | 1.930 | 1.939 | 1.850 | 1.890 | 6,249 | -0.02(-1.05%) |
May 27, 2022 | 1.940 | 1.940 | 1.869 | 1.910 | 18,076 | +0.03(+1.87%) |
May 26, 2022 | 1.900 | 1.920 | 1.853 | 1.875 | 12,563 | -0.01(-0.53%) |
May 25, 2022 | 1.790 | 1.954 | 1.790 | 1.885 | 19,972 | +0.03(+1.89%) |
May 24, 2022 | 1.970 | 1.970 | 1.790 | 1.850 | 45,547 | -0.11(-5.61%) |
May 23, 2022 | 1.990 | 1.990 | 1.940 | 1.960 | 17,627 | +0.02(+1.03%) |
May 20, 2022 | 2.020 | 2.020 | 1.752 | 1.940 | 35,268 | -0.05(-2.51%) |
May 19, 2022 | 1.990 | 2.030 | 1.975 | 1.990 | 19,706 | +0.00(+0.00%) |
May 18, 2022 | 2.010 | 2.020 | 1.980 | 1.990 | 8,945 | +0.00(+0.00%) |
May 17, 2022 | 1.940 | 2.040 | 1.920 | 1.990 | 14,275 | +0.04(+2.05%) |
May 16, 2022 | 1.970 | 2.040 | 1.880 | 1.950 | 21,089 | -0.05(-2.50%) |
May 13, 2022 | 1.960 | 2.044 | 1.870 | 2.000 | 54,332 | +0.03(+1.52%) |
May 12, 2022 | 2.074 | 2.074 | 1.936 | 1.970 | 37,257 | -0.10(-4.83%) |
May 11, 2022 | 2.240 | 2.270 | 2.070 | 2.070 | 20,858 | -0.14(-6.33%) |
May 10, 2022 | 2.160 | 2.210 | 1.940 | 2.210 | 60,594 | +0.13(+6.24%) |
May 09, 2022 | 2.250 | 2.250 | 2.080 | 2.080 | 87,674 | -0.20(-8.77%) |
May 06, 2022 | 2.220 | 2.350 | 2.000 | 2.280 | 63,962 | +0.03(+1.33%) |
May 05, 2022 | 2.350 | 2.373 | 2.170 | 2.250 | 47,791 | -0.10(-4.26%) |
May 04, 2022 | 2.340 | 2.380 | 2.327 | 2.350 | 10,676 | -0.03(-1.26%) |
May 03, 2022 | 2.470 | 2.470 | 2.350 | 2.380 | 10,904 | -0.02(-0.83%) |