Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.600 | 1.655 | 1.590 | 1.640 | 367,634 | +0.02(+1.23%) |
Jul 28, 2022 | 1.660 | 1.665 | 1.620 | 1.620 | 195,611 | -0.06(-3.57%) |
Jul 27, 2022 | 1.660 | 1.690 | 1.630 | 1.680 | 472,594 | +0.05(+3.07%) |
Jul 26, 2022 | 1.620 | 1.660 | 1.600 | 1.630 | 263,190 | +0.00(+0.00%) |
Jul 25, 2022 | 1.640 | 1.650 | 1.565 | 1.630 | 223,870 | +0.04(+2.52%) |
Jul 22, 2022 | 1.640 | 1.655 | 1.580 | 1.590 | 275,642 | -0.06(-3.64%) |
Jul 21, 2022 | 1.660 | 1.690 | 1.630 | 1.650 | 140,415 | -0.03(-1.79%) |
Jul 20, 2022 | 1.600 | 1.680 | 1.595 | 1.680 | 438,500 | +0.09(+5.66%) |
Jul 19, 2022 | 1.600 | 1.650 | 1.560 | 1.590 | 314,269 | +0.00(+0.00%) |
Jul 18, 2022 | 1.650 | 1.690 | 1.590 | 1.590 | 201,725 | -0.05(-3.05%) |
Jul 15, 2022 | 1.600 | 1.640 | 1.530 | 1.640 | 226,704 | +0.07(+4.46%) |
Jul 14, 2022 | 1.580 | 1.600 | 1.550 | 1.570 | 286,080 | -0.05(-3.09%) |
Jul 13, 2022 | 1.570 | 1.631 | 1.566 | 1.620 | 175,549 | +0.00(+0.00%) |
Jul 12, 2022 | 1.540 | 1.620 | 1.510 | 1.620 | 239,045 | +0.05(+3.18%) |
Jul 11, 2022 | 1.720 | 1.720 | 1.540 | 1.570 | 768,231 | -0.15(-8.72%) |
Jul 08, 2022 | 1.600 | 1.750 | 1.590 | 1.720 | 821,549 | +0.08(+4.88%) |
Jul 07, 2022 | 1.690 | 1.705 | 1.600 | 1.640 | 543,223 | -0.03(-1.80%) |
Jul 06, 2022 | 1.650 | 1.760 | 1.640 | 1.670 | 703,360 | -0.02(-1.18%) |
Jul 05, 2022 | 1.530 | 1.690 | 1.530 | 1.690 | 1,139,102 | +0.12(+7.64%) |
Jul 01, 2022 | 1.560 | 1.615 | 1.510 | 1.570 | 597,175 | -0.01(-0.63%) |
Jun 30, 2022 | 1.600 | 1.640 | 1.560 | 1.580 | 785,091 | -0.03(-1.86%) |
Jun 29, 2022 | 1.440 | 1.625 | 1.390 | 1.610 | 1,909,159 | +0.18(+12.59%) |
Jun 28, 2022 | 1.460 | 1.540 | 1.420 | 1.430 | 841,769 | -0.05(-3.38%) |
Jun 27, 2022 | 1.350 | 1.545 | 1.290 | 1.480 | 2,032,756 | +0.11(+8.03%) |
Jun 24, 2022 | 1.350 | 1.420 | 1.300 | 1.370 | 15,574,289 | +0.02(+1.48%) |
Jun 23, 2022 | 1.420 | 1.460 | 1.290 | 1.350 | 1,261,107 | -0.09(-6.25%) |
Jun 22, 2022 | 1.370 | 1.510 | 1.370 | 1.440 | 1,211,154 | +0.03(+2.13%) |
Jun 21, 2022 | 1.360 | 1.410 | 1.340 | 1.410 | 1,029,437 | +0.05(+3.68%) |
Jun 17, 2022 | 1.370 | 1.400 | 1.310 | 1.360 | 981,498 | -0.02(-1.45%) |
Jun 16, 2022 | 1.260 | 1.385 | 1.220 | 1.380 | 1,251,850 | +0.08(+6.15%) |
Jun 15, 2022 | 1.270 | 1.310 | 1.230 | 1.300 | 775,317 | +0.05(+4.00%) |
Jun 14, 2022 | 1.360 | 1.360 | 1.250 | 1.250 | 791,504 | -0.05(-3.85%) |
Jun 13, 2022 | 1.380 | 1.380 | 1.270 | 1.300 | 682,892 | -0.10(-7.14%) |
Jun 10, 2022 | 1.440 | 1.478 | 1.380 | 1.400 | 560,025 | -0.13(-8.50%) |
Jun 09, 2022 | 1.450 | 1.550 | 1.420 | 1.530 | 769,075 | +0.04(+2.68%) |
Jun 08, 2022 | 1.480 | 1.510 | 1.415 | 1.490 | 622,108 | -0.01(-0.67%) |
Jun 07, 2022 | 1.370 | 1.510 | 1.355 | 1.500 | 1,519,338 | +0.09(+6.38%) |
Jun 06, 2022 | 1.400 | 1.410 | 1.320 | 1.410 | 1,220,536 | +0.01(+0.71%) |
Jun 03, 2022 | 1.280 | 1.450 | 1.280 | 1.400 | 660,867 | +0.09(+6.87%) |
Jun 02, 2022 | 1.250 | 1.320 | 1.230 | 1.310 | 536,952 | +0.08(+6.50%) |
Jun 01, 2022 | 1.250 | 1.285 | 1.230 | 1.230 | 558,353 | -0.02(-1.60%) |
May 31, 2022 | 1.300 | 1.320 | 1.250 | 1.250 | 412,635 | -0.06(-4.58%) |
May 27, 2022 | 1.250 | 1.310 | 1.205 | 1.310 | 350,545 | +0.06(+4.80%) |
May 26, 2022 | 1.210 | 1.260 | 1.210 | 1.250 | 421,739 | +0.03(+2.46%) |
May 25, 2022 | 1.200 | 1.250 | 1.190 | 1.220 | 377,276 | -0.03(-2.40%) |
May 24, 2022 | 1.230 | 1.260 | 1.190 | 1.250 | 580,491 | +0.00(+0.00%) |
May 23, 2022 | 1.250 | 1.275 | 1.200 | 1.250 | 394,717 | +0.00(+0.00%) |
May 20, 2022 | 1.240 | 1.285 | 1.200 | 1.250 | 429,886 | +0.01(+0.81%) |
May 19, 2022 | 1.170 | 1.270 | 1.170 | 1.240 | 640,683 | +0.04(+3.33%) |
May 18, 2022 | 1.180 | 1.210 | 1.120 | 1.200 | 770,528 | -0.01(-0.83%) |
May 17, 2022 | 1.170 | 1.210 | 1.150 | 1.210 | 377,312 | +0.06(+5.22%) |
May 16, 2022 | 1.110 | 1.195 | 1.100 | 1.150 | 651,051 | +0.03(+2.68%) |
May 13, 2022 | 1.290 | 1.290 | 1.100 | 1.120 | 1,028,347 | -0.06(-5.08%) |
May 12, 2022 | 1.200 | 1.230 | 1.145 | 1.180 | 729,438 | -0.01(-0.84%) |
May 11, 2022 | 1.260 | 1.265 | 1.160 | 1.190 | 771,691 | -0.10(-7.75%) |
May 10, 2022 | 1.170 | 1.290 | 1.170 | 1.290 | 937,724 | +0.09(+7.50%) |
May 09, 2022 | 1.160 | 1.210 | 1.120 | 1.200 | 1,240,560 | +0.05(+4.35%) |
May 06, 2022 | 1.190 | 1.210 | 1.140 | 1.150 | 765,095 | -0.04(-3.36%) |
May 05, 2022 | 1.310 | 1.320 | 1.190 | 1.190 | 602,484 | -0.11(-8.46%) |
May 04, 2022 | 1.280 | 1.300 | 1.220 | 1.300 | 704,229 | +0.01(+0.78%) |
May 03, 2022 | 1.280 | 1.300 | 1.230 | 1.290 | 769,895 | +0.09(+7.50%) |