Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.730 | 1.730 | 1.710 | 1.720 | 2,648 | -0.03(-1.71%) |
Jul 28, 2022 | 1.710 | 1.750 | 1.690 | 1.750 | 32,532 | +0.10(+6.06%) |
Jul 27, 2022 | 1.670 | 1.700 | 1.650 | 1.650 | 9,325 | +0.00(+0.00%) |
Jul 26, 2022 | 1.660 | 1.670 | 1.650 | 1.650 | 5,507 | +0.00(+0.00%) |
Jul 25, 2022 | 1.650 | 1.650 | 1.630 | 1.650 | 9,580 | +0.00(+0.00%) |
Jul 22, 2022 | 1.640 | 1.650 | 1.590 | 1.650 | 14,196 | +0.02(+1.23%) |
Jul 21, 2022 | 1.620 | 1.630 | 1.620 | 1.630 | 3,946 | +0.01(+0.62%) |
Jul 20, 2022 | 1.620 | 1.710 | 1.610 | 1.620 | 3,426,246 | +0.00(+0.00%) |
Jul 19, 2022 | 1.640 | 1.640 | 1.620 | 1.620 | 2,853 | +0.01(+0.62%) |
Jul 18, 2022 | 1.610 | 1.632 | 1.610 | 1.610 | 5,672 | +0.00(+0.00%) |
Jul 15, 2022 | 1.630 | 1.650 | 1.610 | 1.610 | 5,089 | -0.01(-0.62%) |
Jul 14, 2022 | 1.610 | 1.631 | 1.610 | 1.620 | 6,351 | -0.02(-1.22%) |
Jul 13, 2022 | 1.630 | 1.660 | 1.630 | 1.640 | 3,082 | -0.01(-0.30%) |
Jul 12, 2022 | 1.610 | 1.650 | 1.601 | 1.645 | 38,190 | +0.03(+1.86%) |
Jul 11, 2022 | 1.630 | 1.640 | 1.615 | 1.615 | 4,926 | -0.03(-2.12%) |
Jul 08, 2022 | 1.590 | 1.670 | 1.580 | 1.650 | 35,064 | +0.06(+3.77%) |
Jul 07, 2022 | 1.610 | 1.610 | 1.570 | 1.590 | 16,921 | +0.03(+1.92%) |
Jul 06, 2022 | 1.590 | 1.590 | 1.550 | 1.560 | 7,761 | -0.02(-1.27%) |
Jul 05, 2022 | 1.550 | 1.590 | 1.530 | 1.580 | 29,721 | +0.00(+0.00%) |
Jul 01, 2022 | 1.590 | 1.600 | 1.570 | 1.580 | 9,269 | -0.04(-2.47%) |
Jun 30, 2022 | 1.610 | 1.630 | 1.590 | 1.620 | 17,310 | +0.00(+0.00%) |
Jun 29, 2022 | 1.630 | 1.635 | 1.610 | 1.620 | 16,665 | +0.00(+0.00%) |
Jun 28, 2022 | 1.650 | 1.660 | 1.620 | 1.620 | 24,352 | -0.01(-0.61%) |
Jun 27, 2022 | 1.640 | 1.650 | 1.630 | 1.630 | 24,808 | -0.01(-0.61%) |
Jun 24, 2022 | 1.660 | 1.681 | 1.631 | 1.640 | 14,068 | -0.04(-2.38%) |
Jun 23, 2022 | 1.680 | 1.680 | 1.665 | 1.680 | 8,657 | +0.02(+1.20%) |
Jun 22, 2022 | 1.660 | 1.690 | 1.660 | 1.660 | 5,853 | -0.03(-1.78%) |
Jun 21, 2022 | 1.680 | 1.700 | 1.680 | 1.690 | 8,954 | +0.00(+0.00%) |
Jun 17, 2022 | 1.720 | 1.720 | 1.660 | 1.690 | 422,019 | +0.01(+0.60%) |
Jun 16, 2022 | 1.680 | 1.715 | 1.680 | 1.680 | 186,996 | -0.00(-0.01%) |
Jun 15, 2022 | 1.670 | 1.695 | 1.661 | 1.680 | 45,617 | +0.02(+1.18%) |
Jun 14, 2022 | 1.670 | 1.690 | 1.641 | 1.661 | 14,879 | -0.01(-0.58%) |
Jun 13, 2022 | 1.690 | 1.690 | 1.653 | 1.670 | 35,960 | -0.07(-3.93%) |
Jun 10, 2022 | 1.749 | 1.749 | 1.703 | 1.739 | 25,002 | -0.04(-2.20%) |
Jun 09, 2022 | 1.758 | 1.797 | 1.758 | 1.778 | 18,596 | +0.00(+0.01%) |
Jun 08, 2022 | 1.807 | 1.810 | 1.768 | 1.778 | 34,145 | -0.02(-1.10%) |
Jun 07, 2022 | 1.778 | 1.812 | 1.768 | 1.797 | 61,618 | -0.03(-1.60%) |
Jun 06, 2022 | 1.846 | 1.856 | 1.807 | 1.827 | 41,941 | -0.04(-2.09%) |
Jun 03, 2022 | 1.788 | 1.866 | 1.778 | 1.866 | 177,174 | +0.06(+3.24%) |
Jun 02, 2022 | 1.778 | 1.807 | 1.768 | 1.807 | 34,272 | +0.02(+1.09%) |
Jun 01, 2022 | 1.808 | 1.817 | 1.763 | 1.788 | 31,531 | -0.04(-2.14%) |
May 31, 2022 | 1.817 | 1.846 | 1.802 | 1.827 | 125,854 | +0.02(+1.08%) |
May 27, 2022 | 1.807 | 1.807 | 1.768 | 1.807 | 134,924 | +0.00(+0.00%) |
May 26, 2022 | 1.778 | 1.817 | 1.758 | 1.807 | 75,334 | +0.02(+1.09%) |
May 25, 2022 | 1.749 | 1.788 | 1.749 | 1.788 | 62,084 | +0.01(+0.55%) |
May 24, 2022 | 1.778 | 1.797 | 1.749 | 1.778 | 154,302 | -0.01(-0.55%) |
May 23, 2022 | 1.788 | 1.797 | 1.758 | 1.788 | 356,477 | +0.04(+2.23%) |
May 20, 2022 | 1.719 | 1.807 | 1.710 | 1.749 | 1,596,174 | +0.31(+21.77%) |
May 19, 2022 | 1.426 | 1.465 | 1.426 | 1.436 | 8,255 | +0.07(+5.00%) |
May 18, 2022 | 1.377 | 1.416 | 1.358 | 1.368 | 19,603 | +0.00(+0.00%) |
May 17, 2022 | 1.377 | 1.397 | 1.348 | 1.368 | 49,499 | +0.05(+3.66%) |
May 16, 2022 | 1.338 | 1.358 | 1.319 | 1.319 | 2,676 | -0.03(-2.14%) |
May 13, 2022 | 1.338 | 1.358 | 1.329 | 1.348 | 3,868 | +0.04(+2.98%) |
May 12, 2022 | 1.270 | 1.329 | 1.270 | 1.309 | 13,569 | +0.03(+2.29%) |
May 11, 2022 | 1.329 | 1.338 | 1.280 | 1.280 | 17,942 | -0.03(-2.24%) |
May 10, 2022 | 1.299 | 1.329 | 1.289 | 1.309 | 4,616 | +0.01(+0.75%) |
May 09, 2022 | 1.329 | 1.329 | 1.289 | 1.299 | 4,010 | -0.04(-2.92%) |
May 06, 2022 | 1.387 | 1.402 | 1.338 | 1.338 | 5,536 | -0.07(-4.86%) |
May 05, 2022 | 1.436 | 1.436 | 1.368 | 1.407 | 20,843 | -0.07(-4.64%) |
May 04, 2022 | 1.436 | 1.492 | 1.387 | 1.475 | 12,432 | +0.08(+5.59%) |
May 03, 2022 | 1.329 | 1.397 | 1.329 | 1.397 | 13,379 | +0.09(+6.72%) |