Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.250 | 1.320 | 1.250 | 1.267 | 10,828 | -0.00(-0.26%) |
Jul 28, 2022 | 1.299 | 1.300 | 1.240 | 1.270 | 17,457 | +0.01(+0.79%) |
Jul 27, 2022 | 1.197 | 1.330 | 1.197 | 1.260 | 19,315 | +0.02(+1.61%) |
Jul 26, 2022 | 1.140 | 1.250 | 1.140 | 1.240 | 22,777 | +0.02(+1.64%) |
Jul 25, 2022 | 1.200 | 1.250 | 1.200 | 1.220 | 6,558 | +0.06(+5.17%) |
Jul 22, 2022 | 1.280 | 1.300 | 1.140 | 1.160 | 27,516 | -0.11(-8.66%) |
Jul 21, 2022 | 1.200 | 1.270 | 1.200 | 1.270 | 6,014 | +0.07(+5.83%) |
Jul 20, 2022 | 1.170 | 1.230 | 1.163 | 1.200 | 16,195 | +0.03(+2.56%) |
Jul 19, 2022 | 1.120 | 1.180 | 1.120 | 1.170 | 8,685 | +0.05(+4.46%) |
Jul 18, 2022 | 1.140 | 1.150 | 1.100 | 1.120 | 9,428 | -0.07(-6.20%) |
Jul 15, 2022 | 1.140 | 1.210 | 1.130 | 1.194 | 23,489 | +0.06(+5.66%) |
Jul 14, 2022 | 1.060 | 1.192 | 1.060 | 1.130 | 14,361 | +0.08(+7.62%) |
Jul 13, 2022 | 1.100 | 1.160 | 1.040 | 1.050 | 41,164 | -0.01(-0.94%) |
Jul 12, 2022 | 1.160 | 1.210 | 1.060 | 1.060 | 46,246 | -0.06(-5.36%) |
Jul 11, 2022 | 1.160 | 1.200 | 1.110 | 1.120 | 19,846 | -0.04(-3.45%) |
Jul 08, 2022 | 1.220 | 1.290 | 1.140 | 1.160 | 28,678 | -0.05(-4.13%) |
Jul 07, 2022 | 1.230 | 1.230 | 1.190 | 1.210 | 29,347 | -0.01(-0.82%) |
Jul 06, 2022 | 1.410 | 1.411 | 1.220 | 1.220 | 45,610 | -0.16(-11.59%) |
Jul 05, 2022 | 1.470 | 1.470 | 1.380 | 1.380 | 20,970 | +0.01(+0.73%) |
Jul 01, 2022 | 1.144 | 1.390 | 1.144 | 1.370 | 38,865 | +0.18(+15.13%) |
Jun 30, 2022 | 1.210 | 1.221 | 1.170 | 1.190 | 8,722 | -0.02(-1.65%) |
Jun 29, 2022 | 1.140 | 1.235 | 1.140 | 1.210 | 5,061 | +0.00(+0.01%) |
Jun 28, 2022 | 1.160 | 1.210 | 1.160 | 1.210 | 9,086 | +0.05(+4.30%) |
Jun 27, 2022 | 1.240 | 1.240 | 1.160 | 1.160 | 13,147 | -0.05(-4.13%) |
Jun 24, 2022 | 1.200 | 1.250 | 1.200 | 1.210 | 7,956 | -0.01(-0.82%) |
Jun 23, 2022 | 1.160 | 1.290 | 1.160 | 1.220 | 30,367 | +0.13(+11.93%) |
Jun 22, 2022 | 1.050 | 1.097 | 1.050 | 1.090 | 6,949 | +0.06(+5.83%) |
Jun 21, 2022 | 1.050 | 1.110 | 1.030 | 1.030 | 26,469 | -0.06(-5.50%) |
Jun 17, 2022 | 1.120 | 1.190 | 1.090 | 1.090 | 12,378 | -0.03(-2.68%) |
Jun 16, 2022 | 1.060 | 1.190 | 1.060 | 1.120 | 15,185 | +0.01(+0.90%) |
Jun 15, 2022 | 1.270 | 1.278 | 1.085 | 1.110 | 38,106 | -0.11(-9.02%) |
Jun 14, 2022 | 1.160 | 1.260 | 1.100 | 1.220 | 33,236 | +0.13(+11.93%) |
Jun 13, 2022 | 1.150 | 1.220 | 1.080 | 1.090 | 38,473 | -0.13(-10.66%) |
Jun 10, 2022 | 1.150 | 1.250 | 1.150 | 1.220 | 26,788 | -0.00(-0.10%) |
Jun 09, 2022 | 1.230 | 1.240 | 1.150 | 1.221 | 23,882 | +0.04(+3.49%) |
Jun 08, 2022 | 1.020 | 1.200 | 1.020 | 1.180 | 61,142 | +0.16(+15.69%) |
Jun 07, 2022 | 1.180 | 1.230 | 1.000 | 1.020 | 129,938 | -0.18(-15.00%) |
Jun 06, 2022 | 1.240 | 1.240 | 1.200 | 1.200 | 33,411 | +0.02(+1.69%) |
Jun 03, 2022 | 1.400 | 1.460 | 1.150 | 1.180 | 98,949 | -0.28(-19.18%) |
Jun 02, 2022 | 1.460 | 1.500 | 1.460 | 1.460 | 17,526 | +0.01(+0.69%) |
Jun 01, 2022 | 1.400 | 1.490 | 1.400 | 1.450 | 25,731 | +0.04(+2.84%) |
May 31, 2022 | 1.440 | 1.460 | 1.400 | 1.410 | 24,708 | -0.05(-3.42%) |
May 27, 2022 | 1.410 | 1.469 | 1.410 | 1.460 | 23,047 | +0.11(+8.15%) |
May 26, 2022 | 1.420 | 1.420 | 1.350 | 1.350 | 14,697 | -0.00(-0.37%) |
May 25, 2022 | 1.491 | 1.500 | 1.350 | 1.355 | 31,293 | -0.06(-4.58%) |
May 24, 2022 | 1.360 | 1.498 | 1.350 | 1.420 | 16,914 | +0.07(+5.19%) |
May 23, 2022 | 1.440 | 1.472 | 1.350 | 1.350 | 27,159 | -0.11(-7.53%) |
May 20, 2022 | 1.550 | 1.550 | 1.420 | 1.460 | 17,908 | -0.09(-5.81%) |
May 19, 2022 | 1.750 | 1.750 | 1.542 | 1.550 | 13,405 | +0.00(+0.00%) |
May 18, 2022 | 1.650 | 1.720 | 1.550 | 1.550 | 10,367 | -0.15(-8.82%) |
May 17, 2022 | 1.590 | 1.770 | 1.526 | 1.700 | 31,981 | +0.11(+6.92%) |
May 16, 2022 | 1.560 | 1.640 | 1.530 | 1.590 | 15,198 | +0.01(+0.63%) |
May 13, 2022 | 1.440 | 1.595 | 1.440 | 1.580 | 26,121 | +0.15(+10.49%) |
May 12, 2022 | 1.340 | 1.490 | 1.340 | 1.430 | 11,818 | +0.06(+4.38%) |
May 11, 2022 | 1.450 | 1.450 | 1.360 | 1.370 | 19,683 | -0.05(-3.86%) |
May 10, 2022 | 1.380 | 1.440 | 1.363 | 1.425 | 8,151 | +0.07(+5.56%) |
May 09, 2022 | 1.480 | 1.480 | 1.350 | 1.350 | 69,185 | -0.14(-9.09%) |
May 06, 2022 | 1.470 | 1.530 | 1.470 | 1.485 | 16,841 | -0.03(-2.30%) |
May 05, 2022 | 1.530 | 1.600 | 1.472 | 1.520 | 23,120 | +0.00(+0.00%) |
May 04, 2022 | 1.520 | 1.550 | 1.500 | 1.520 | 10,792 | -0.01(-0.65%) |
May 03, 2022 | 1.470 | 1.530 | 1.430 | 1.530 | 15,088 | +0.05(+3.38%) |