Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.370 | 1.439 | 1.340 | 1.395 | 71,002 | -0.02(-1.74%) |
Jul 28, 2022 | 1.440 | 1.510 | 1.340 | 1.420 | 122,532 | -0.01(-0.70%) |
Jul 27, 2022 | 1.420 | 1.480 | 1.390 | 1.430 | 27,414 | -0.05(-3.38%) |
Jul 26, 2022 | 1.490 | 1.490 | 1.400 | 1.480 | 28,343 | +0.03(+2.07%) |
Jul 25, 2022 | 1.550 | 1.550 | 1.410 | 1.450 | 33,770 | -0.02(-1.36%) |
Jul 22, 2022 | 1.590 | 1.590 | 1.450 | 1.470 | 54,728 | -0.13(-8.13%) |
Jul 21, 2022 | 1.570 | 1.630 | 1.509 | 1.600 | 62,499 | +0.00(+0.00%) |
Jul 20, 2022 | 1.590 | 1.630 | 1.550 | 1.600 | 29,917 | +0.01(+0.63%) |
Jul 19, 2022 | 1.600 | 1.640 | 1.530 | 1.590 | 82,038 | -0.01(-0.63%) |
Jul 18, 2022 | 1.600 | 1.630 | 1.550 | 1.600 | 110,834 | +0.07(+4.30%) |
Jul 15, 2022 | 1.421 | 1.539 | 1.420 | 1.534 | 56,239 | +0.09(+6.53%) |
Jul 14, 2022 | 1.430 | 1.460 | 1.410 | 1.440 | 30,941 | -0.02(-1.37%) |
Jul 13, 2022 | 1.360 | 1.460 | 1.350 | 1.460 | 57,250 | +0.06(+4.29%) |
Jul 12, 2022 | 1.440 | 1.440 | 1.360 | 1.400 | 60,692 | -0.05(-3.45%) |
Jul 11, 2022 | 1.520 | 1.530 | 1.420 | 1.450 | 78,740 | -0.07(-4.61%) |
Jul 08, 2022 | 1.500 | 1.720 | 1.500 | 1.520 | 301,155 | +0.12(+8.57%) |
Jul 07, 2022 | 1.300 | 1.420 | 1.300 | 1.400 | 72,275 | +0.04(+2.94%) |
Jul 06, 2022 | 1.360 | 1.370 | 1.343 | 1.360 | 54,298 | +0.01(+0.74%) |
Jul 05, 2022 | 1.300 | 1.380 | 1.260 | 1.350 | 58,110 | +0.07(+5.47%) |
Jul 01, 2022 | 1.260 | 1.280 | 1.203 | 1.280 | 15,389 | +0.02(+1.59%) |
Jun 30, 2022 | 1.300 | 1.300 | 1.210 | 1.260 | 83,766 | -0.03(-2.33%) |
Jun 29, 2022 | 1.290 | 1.320 | 1.210 | 1.290 | 85,214 | -0.07(-5.15%) |
Jun 28, 2022 | 1.430 | 1.450 | 1.250 | 1.360 | 208,356 | -0.07(-4.90%) |
Jun 27, 2022 | 1.240 | 1.610 | 1.240 | 1.430 | 878,990 | +0.21(+17.21%) |
Jun 24, 2022 | 1.200 | 1.280 | 1.200 | 1.220 | 171,036 | +0.03(+2.52%) |
Jun 23, 2022 | 1.420 | 1.420 | 1.163 | 1.190 | 318,006 | -0.12(-9.16%) |
Jun 22, 2022 | 1.410 | 1.410 | 1.310 | 1.310 | 137,449 | -0.08(-5.76%) |
Jun 21, 2022 | 1.680 | 1.690 | 1.370 | 1.390 | 655,978 | -0.37(-21.02%) |
Jun 17, 2022 | 1.790 | 1.850 | 1.750 | 1.760 | 61,147 | -0.02(-1.12%) |
Jun 16, 2022 | 1.810 | 1.850 | 1.770 | 1.780 | 68,546 | -0.03(-1.66%) |
Jun 15, 2022 | 1.830 | 1.860 | 1.762 | 1.810 | 28,146 | +0.03(+1.69%) |
Jun 14, 2022 | 1.800 | 1.850 | 1.751 | 1.780 | 82,074 | -0.06(-3.26%) |
Jun 13, 2022 | 1.900 | 1.900 | 1.810 | 1.840 | 69,899 | -0.06(-3.16%) |
Jun 10, 2022 | 2.150 | 2.191 | 1.900 | 1.900 | 148,516 | -0.27(-12.44%) |
Jun 09, 2022 | 2.220 | 2.238 | 2.170 | 2.170 | 29,486 | -0.08(-3.56%) |
Jun 08, 2022 | 2.180 | 2.429 | 2.140 | 2.250 | 99,832 | +0.06(+2.74%) |
Jun 07, 2022 | 2.200 | 2.270 | 2.139 | 2.190 | 143,268 | -0.09(-3.95%) |
Jun 06, 2022 | 2.560 | 2.560 | 2.190 | 2.280 | 437,023 | -0.41(-15.24%) |
Jun 03, 2022 | 2.650 | 2.830 | 2.580 | 2.690 | 392,775 | +0.07(+2.67%) |
Jun 02, 2022 | 2.460 | 2.640 | 2.460 | 2.620 | 260,539 | +0.18(+7.38%) |
Jun 01, 2022 | 2.400 | 2.460 | 2.340 | 2.440 | 270,831 | +0.05(+2.09%) |
May 31, 2022 | 2.320 | 2.490 | 2.320 | 2.390 | 225,895 | +0.11(+4.82%) |
May 27, 2022 | 2.200 | 2.300 | 2.170 | 2.280 | 108,324 | +0.10(+4.59%) |
May 26, 2022 | 2.170 | 2.220 | 2.080 | 2.180 | 195,434 | -0.01(-0.46%) |
May 25, 2022 | 2.190 | 2.210 | 2.135 | 2.190 | 55,026 | -0.01(-0.45%) |
May 24, 2022 | 2.200 | 2.250 | 2.152 | 2.200 | 72,055 | -0.06(-2.65%) |
May 23, 2022 | 2.190 | 2.300 | 2.150 | 2.260 | 54,377 | +0.07(+3.20%) |
May 20, 2022 | 2.130 | 2.210 | 2.060 | 2.190 | 60,268 | +0.06(+2.82%) |
May 19, 2022 | 2.040 | 2.170 | 2.020 | 2.130 | 34,736 | +0.04(+2.16%) |
May 18, 2022 | 1.990 | 2.100 | 1.990 | 2.085 | 53,124 | -0.00(-0.24%) |
May 17, 2022 | 1.840 | 2.225 | 1.820 | 2.090 | 114,021 | +0.03(+1.46%) |
May 16, 2022 | 1.940 | 2.080 | 1.860 | 2.060 | 71,710 | +0.12(+6.19%) |
May 13, 2022 | 1.810 | 1.950 | 1.800 | 1.940 | 87,220 | +0.11(+6.01%) |
May 12, 2022 | 1.750 | 1.840 | 1.710 | 1.830 | 75,010 | +0.07(+3.98%) |
May 11, 2022 | 1.900 | 1.900 | 1.750 | 1.760 | 78,317 | -0.16(-8.09%) |
May 10, 2022 | 1.890 | 1.940 | 1.800 | 1.915 | 149,624 | +0.04(+2.41%) |
May 09, 2022 | 2.060 | 2.080 | 1.820 | 1.870 | 1,323,997 | -0.22(-10.53%) |
May 06, 2022 | 2.220 | 2.230 | 2.080 | 2.090 | 45,932 | -0.09(-4.13%) |
May 05, 2022 | 2.290 | 2.290 | 2.150 | 2.180 | 47,953 | -0.06(-2.68%) |
May 04, 2022 | 2.260 | 2.260 | 2.160 | 2.240 | 57,508 | +0.04(+1.82%) |
May 03, 2022 | 2.100 | 2.230 | 2.100 | 2.200 | 70,144 | +0.09(+4.27%) |