Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.230 | 1.240 | 1.160 | 1.190 | 1,968,788 | -0.06(-4.80%) |
Jul 28, 2022 | 1.260 | 1.280 | 1.200 | 1.250 | 1,884,100 | -0.02(-1.57%) |
Jul 27, 2022 | 1.200 | 1.280 | 1.160 | 1.270 | 3,015,855 | +0.08(+6.72%) |
Jul 26, 2022 | 1.160 | 1.290 | 1.140 | 1.190 | 2,866,664 | +0.00(+0.00%) |
Jul 25, 2022 | 1.150 | 1.200 | 1.140 | 1.190 | 2,155,316 | +0.05(+4.39%) |
Jul 22, 2022 | 1.250 | 1.270 | 1.110 | 1.140 | 2,437,546 | -0.10(-8.06%) |
Jul 21, 2022 | 1.290 | 1.310 | 1.225 | 1.240 | 2,258,023 | -0.04(-3.13%) |
Jul 20, 2022 | 1.320 | 1.430 | 1.230 | 1.280 | 3,833,805 | -0.06(-4.48%) |
Jul 19, 2022 | 1.240 | 1.370 | 1.210 | 1.340 | 6,622,273 | +0.11(+8.94%) |
Jul 18, 2022 | 1.310 | 1.350 | 1.200 | 1.230 | 3,019,459 | -0.08(-6.11%) |
Jul 15, 2022 | 1.270 | 1.330 | 1.181 | 1.310 | 3,261,941 | +0.07(+5.65%) |
Jul 14, 2022 | 1.290 | 1.340 | 1.213 | 1.240 | 3,391,690 | -0.09(-6.77%) |
Jul 13, 2022 | 1.260 | 1.380 | 1.240 | 1.330 | 3,613,641 | +0.04(+3.10%) |
Jul 12, 2022 | 1.250 | 1.385 | 1.160 | 1.290 | 5,116,596 | +0.07(+5.74%) |
Jul 11, 2022 | 1.360 | 1.390 | 1.220 | 1.220 | 2,288,062 | -0.16(-11.59%) |
Jul 08, 2022 | 1.300 | 1.380 | 1.290 | 1.380 | 2,443,230 | +0.06(+4.55%) |
Jul 07, 2022 | 1.280 | 1.360 | 1.250 | 1.320 | 3,036,052 | +0.06(+4.76%) |
Jul 06, 2022 | 1.350 | 1.400 | 1.240 | 1.260 | 3,055,565 | -0.10(-7.35%) |
Jul 05, 2022 | 1.210 | 1.360 | 1.150 | 1.360 | 5,824,002 | +0.11(+8.80%) |
Jul 01, 2022 | 1.120 | 1.290 | 1.110 | 1.250 | 5,027,620 | +0.12(+10.62%) |
Jun 30, 2022 | 1.010 | 1.180 | 0.9908 | 1.130 | 4,045,967 | +0.10(+9.71%) |
Jun 29, 2022 | 1.080 | 1.080 | 0.9895 | 1.030 | 4,210,315 | -0.06(-5.50%) |
Jun 28, 2022 | 1.160 | 1.170 | 1.060 | 1.090 | 4,293,564 | -0.13(-10.66%) |
Jun 27, 2022 | 1.020 | 1.250 | 1.000 | 1.220 | 4,481,812 | +0.20(+19.61%) |
Jun 24, 2022 | 1.090 | 1.090 | 0.9700 | 1.020 | 7,873,431 | -0.10(-8.93%) |
Jun 23, 2022 | 1.190 | 1.200 | 1.040 | 1.120 | 10,803,318 | -0.10(-8.20%) |
Jun 22, 2022 | 1.150 | 1.290 | 1.150 | 1.220 | 9,040,595 | +0.03(+2.52%) |
Jun 21, 2022 | 1.030 | 1.195 | 1.020 | 1.190 | 9,191,653 | +0.09(+8.18%) |
Jun 17, 2022 | 0.9600 | 1.150 | 0.9441 | 1.100 | 31,284,240 | +0.12(+12.81%) |
Jun 16, 2022 | 0.7700 | 1.010 | 0.7700 | 0.9751 | 22,360,214 | +0.16(+19.69%) |
Jun 15, 2022 | 0.7300 | 0.8147 | 0.7264 | 0.8147 | 11,794,827 | +0.08(+11.15%) |
Jun 14, 2022 | 0.7100 | 0.7550 | 0.7047 | 0.7330 | 10,972,835 | +0.04(+5.73%) |
Jun 13, 2022 | 0.6500 | 0.7200 | 0.6400 | 0.6933 | 17,561,776 | +0.02(+3.03%) |
Jun 10, 2022 | 0.6700 | 0.7066 | 0.6700 | 0.6729 | 9,949,535 | -0.04(-6.24%) |
Jun 09, 2022 | 0.7371 | 0.7749 | 0.6468 | 0.7177 | 44,097,868 | +0.02(+2.46%) |
Jun 08, 2022 | 0.8900 | 0.9699 | 0.6870 | 0.7005 | 61,376,764 | -1.06(-60.20%) |
Jun 07, 2022 | 1.600 | 1.770 | 1.590 | 1.760 | 2,193,663 | +0.11(+6.67%) |
Jun 06, 2022 | 1.750 | 1.760 | 1.630 | 1.650 | 1,980,103 | -0.05(-2.94%) |
Jun 03, 2022 | 1.650 | 1.770 | 1.640 | 1.700 | 1,950,666 | +0.04(+2.41%) |
Jun 02, 2022 | 1.790 | 1.790 | 1.615 | 1.660 | 2,365,915 | -0.08(-4.60%) |
Jun 01, 2022 | 1.850 | 1.910 | 1.740 | 1.740 | 1,712,872 | -0.07(-3.87%) |
May 31, 2022 | 1.890 | 1.910 | 1.810 | 1.810 | 2,055,526 | -0.08(-4.23%) |
May 27, 2022 | 1.820 | 1.890 | 1.780 | 1.890 | 2,915,831 | +0.09(+5.00%) |
May 26, 2022 | 1.890 | 1.920 | 1.790 | 1.800 | 1,730,512 | -0.07(-3.74%) |
May 25, 2022 | 1.830 | 1.920 | 1.810 | 1.870 | 2,353,849 | +0.02(+1.08%) |
May 24, 2022 | 1.940 | 1.980 | 1.840 | 1.850 | 1,538,681 | -0.13(-6.57%) |
May 23, 2022 | 2.060 | 2.060 | 1.980 | 1.980 | 1,427,215 | -0.03(-1.49%) |
May 20, 2022 | 2.150 | 2.185 | 1.970 | 2.010 | 1,924,060 | -0.11(-5.19%) |
May 19, 2022 | 2.130 | 2.185 | 2.090 | 2.120 | 1,718,715 | -0.02(-0.93%) |
May 18, 2022 | 2.160 | 2.200 | 2.090 | 2.140 | 2,340,045 | -0.07(-3.17%) |
May 17, 2022 | 2.110 | 2.220 | 2.090 | 2.210 | 1,654,666 | +0.16(+7.80%) |
May 16, 2022 | 1.960 | 2.140 | 1.935 | 2.050 | 1,280,169 | +0.09(+4.59%) |
May 13, 2022 | 1.900 | 2.020 | 1.865 | 1.960 | 1,654,344 | +0.12(+6.52%) |
May 12, 2022 | 1.830 | 1.960 | 1.800 | 1.840 | 1,738,999 | -0.03(-1.60%) |
May 11, 2022 | 2.060 | 2.060 | 1.860 | 1.870 | 2,056,524 | -0.20(-9.66%) |
May 10, 2022 | 2.080 | 2.120 | 1.930 | 2.070 | 2,604,929 | +0.10(+5.08%) |
May 09, 2022 | 2.190 | 2.205 | 1.960 | 1.970 | 2,531,193 | -0.25(-11.26%) |
May 06, 2022 | 2.360 | 2.405 | 2.205 | 2.220 | 2,424,796 | -0.20(-8.26%) |
May 05, 2022 | 2.600 | 2.710 | 2.400 | 2.420 | 1,925,755 | -0.22(-8.33%) |
May 04, 2022 | 2.450 | 2.675 | 2.440 | 2.640 | 2,042,005 | +0.16(+6.45%) |
May 03, 2022 | 2.450 | 2.510 | 2.425 | 2.480 | 2,246,133 | +0.02(+0.81%) |