Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.590 | 1.620 | 1.520 | 1.570 | 777,537 | -0.04(-2.48%) |
Jul 28, 2022 | 1.650 | 1.665 | 1.575 | 1.610 | 1,084,257 | -0.03(-1.83%) |
Jul 27, 2022 | 1.810 | 1.810 | 1.630 | 1.640 | 1,478,781 | -0.16(-8.89%) |
Jul 26, 2022 | 1.810 | 1.870 | 1.720 | 1.800 | 691,650 | -0.02(-1.10%) |
Jul 25, 2022 | 1.840 | 1.910 | 1.780 | 1.820 | 941,212 | -0.01(-0.55%) |
Jul 22, 2022 | 1.940 | 1.965 | 1.790 | 1.830 | 899,625 | -0.08(-4.19%) |
Jul 21, 2022 | 1.870 | 1.920 | 1.850 | 1.910 | 937,170 | +0.00(+0.00%) |
Jul 20, 2022 | 1.750 | 1.990 | 1.740 | 1.910 | 1,938,026 | +0.16(+9.14%) |
Jul 19, 2022 | 1.720 | 1.790 | 1.699 | 1.750 | 1,241,633 | +0.05(+2.94%) |
Jul 18, 2022 | 1.740 | 1.820 | 1.650 | 1.700 | 1,579,196 | +0.01(+0.59%) |
Jul 15, 2022 | 1.730 | 1.737 | 1.580 | 1.690 | 1,525,943 | +0.00(+0.00%) |
Jul 14, 2022 | 1.790 | 1.790 | 1.655 | 1.690 | 986,075 | -0.10(-5.59%) |
Jul 13, 2022 | 1.540 | 1.820 | 1.520 | 1.790 | 1,841,943 | +0.19(+11.87%) |
Jul 12, 2022 | 1.540 | 1.630 | 1.490 | 1.600 | 1,413,054 | +0.05(+3.23%) |
Jul 11, 2022 | 1.660 | 1.680 | 1.510 | 1.550 | 1,747,062 | -0.07(-4.32%) |
Jul 08, 2022 | 1.510 | 1.645 | 1.485 | 1.620 | 2,189,511 | +0.07(+4.52%) |
Jul 07, 2022 | 1.500 | 1.580 | 1.455 | 1.550 | 1,990,883 | +0.09(+6.16%) |
Jul 06, 2022 | 1.610 | 1.615 | 1.440 | 1.460 | 3,670,408 | -0.16(-9.88%) |
Jul 05, 2022 | 1.510 | 1.780 | 1.490 | 1.620 | 22,743,916 | +0.21(+14.89%) |
Jul 01, 2022 | 1.350 | 1.410 | 1.310 | 1.410 | 606,639 | +0.07(+5.22%) |
Jun 30, 2022 | 1.330 | 1.360 | 1.300 | 1.340 | 713,256 | -0.02(-1.47%) |
Jun 29, 2022 | 1.440 | 1.440 | 1.340 | 1.360 | 624,314 | -0.08(-5.56%) |
Jun 28, 2022 | 1.390 | 1.455 | 1.360 | 1.440 | 831,776 | +0.05(+3.60%) |
Jun 27, 2022 | 1.390 | 1.429 | 1.320 | 1.390 | 590,508 | -0.01(-0.71%) |
Jun 24, 2022 | 1.390 | 1.450 | 1.300 | 1.400 | 2,780,966 | +0.00(+0.00%) |
Jun 23, 2022 | 1.300 | 1.400 | 1.290 | 1.400 | 397,162 | +0.11(+8.53%) |
Jun 22, 2022 | 1.300 | 1.380 | 1.270 | 1.290 | 1,328,383 | -0.01(-0.77%) |
Jun 21, 2022 | 1.430 | 1.435 | 1.290 | 1.300 | 1,241,252 | -0.05(-3.70%) |
Jun 17, 2022 | 1.240 | 1.475 | 1.234 | 1.350 | 2,668,070 | +0.12(+9.76%) |
Jun 16, 2022 | 1.260 | 1.270 | 1.190 | 1.230 | 1,167,350 | -0.07(-5.38%) |
Jun 15, 2022 | 1.230 | 1.340 | 1.230 | 1.300 | 1,271,845 | +0.08(+6.56%) |
Jun 14, 2022 | 1.220 | 1.255 | 1.190 | 1.220 | 636,273 | +0.00(+0.00%) |
Jun 13, 2022 | 1.250 | 1.280 | 1.190 | 1.220 | 801,395 | -0.12(-8.96%) |
Jun 10, 2022 | 1.450 | 1.480 | 1.290 | 1.340 | 566,778 | -0.15(-10.07%) |
Jun 09, 2022 | 1.530 | 1.570 | 1.480 | 1.490 | 663,462 | -0.05(-3.25%) |
Jun 08, 2022 | 1.530 | 1.660 | 1.500 | 1.540 | 961,995 | +0.01(+0.65%) |
Jun 07, 2022 | 1.310 | 1.550 | 1.310 | 1.530 | 985,251 | +0.18(+13.33%) |
Jun 06, 2022 | 1.290 | 1.525 | 1.260 | 1.350 | 2,608,545 | +0.10(+8.00%) |
Jun 03, 2022 | 1.190 | 1.330 | 1.190 | 1.250 | 883,491 | +0.04(+3.31%) |
Jun 02, 2022 | 1.240 | 1.260 | 1.174 | 1.210 | 459,320 | -0.01(-0.82%) |
Jun 01, 2022 | 1.340 | 1.375 | 1.205 | 1.220 | 991,035 | -0.12(-8.96%) |
May 31, 2022 | 1.390 | 1.400 | 1.300 | 1.340 | 1,957,953 | -0.04(-2.90%) |
May 27, 2022 | 1.320 | 1.425 | 1.260 | 1.380 | 1,387,320 | +0.05(+3.76%) |
May 26, 2022 | 1.230 | 1.355 | 1.230 | 1.330 | 1,272,678 | +0.09(+7.26%) |
May 25, 2022 | 1.260 | 1.300 | 1.190 | 1.240 | 851,234 | -0.01(-0.80%) |
May 24, 2022 | 1.240 | 1.285 | 1.190 | 1.250 | 1,319,863 | +0.00(+0.00%) |
May 23, 2022 | 1.250 | 1.270 | 1.200 | 1.250 | 806,272 | +0.01(+0.81%) |
May 20, 2022 | 1.250 | 1.280 | 1.210 | 1.240 | 1,051,463 | -0.01(-0.80%) |
May 19, 2022 | 1.240 | 1.265 | 1.190 | 1.250 | 670,345 | +0.00(+0.00%) |
May 18, 2022 | 1.260 | 1.272 | 1.150 | 1.250 | 961,918 | -0.03(-2.34%) |
May 17, 2022 | 1.280 | 1.320 | 1.255 | 1.280 | 835,123 | +0.00(+0.00%) |
May 16, 2022 | 1.370 | 1.370 | 1.270 | 1.280 | 616,192 | -0.07(-5.19%) |
May 13, 2022 | 1.180 | 1.400 | 1.180 | 1.350 | 1,177,236 | +0.10(+8.00%) |
May 12, 2022 | 1.180 | 1.305 | 1.160 | 1.250 | 1,136,283 | +0.06(+5.04%) |
May 11, 2022 | 1.290 | 1.340 | 1.180 | 1.190 | 1,159,730 | -0.10(-7.75%) |
May 10, 2022 | 1.120 | 1.380 | 1.120 | 1.290 | 1,715,185 | +0.14(+12.17%) |
May 09, 2022 | 1.250 | 1.250 | 1.130 | 1.150 | 1,158,734 | -0.10(-8.00%) |
May 06, 2022 | 1.310 | 1.315 | 1.200 | 1.250 | 1,043,774 | -0.05(-3.85%) |
May 05, 2022 | 1.410 | 1.430 | 1.260 | 1.300 | 1,042,845 | -0.11(-7.80%) |
May 04, 2022 | 1.370 | 1.440 | 1.280 | 1.410 | 904,247 | +0.03(+2.17%) |
May 03, 2022 | 1.400 | 1.455 | 1.350 | 1.380 | 596,049 | -0.02(-1.43%) |