Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.350 | 1.352 | 1.260 | 1.290 | 17,136 | -0.06(-4.42%) |
Jul 28, 2022 | 1.300 | 1.356 | 1.300 | 1.350 | 5,398 | +0.03(+2.27%) |
Jul 27, 2022 | 1.310 | 1.385 | 1.310 | 1.320 | 6,321 | -0.05(-3.65%) |
Jul 26, 2022 | 1.410 | 1.416 | 1.350 | 1.370 | 4,371 | -0.03(-1.85%) |
Jul 25, 2022 | 1.620 | 1.620 | 1.300 | 1.396 | 9,486 | +0.08(+5.74%) |
Jul 22, 2022 | 1.380 | 1.480 | 1.320 | 1.320 | 5,954 | -0.04(-2.94%) |
Jul 21, 2022 | 1.620 | 1.620 | 1.360 | 1.360 | 5,927 | -0.09(-6.21%) |
Jul 20, 2022 | 1.300 | 1.530 | 1.300 | 1.450 | 24,880 | +0.10(+7.41%) |
Jul 19, 2022 | 1.300 | 1.350 | 1.300 | 1.350 | 2,418 | +0.05(+3.85%) |
Jul 18, 2022 | 1.350 | 1.410 | 1.250 | 1.300 | 20,013 | -0.06(-4.41%) |
Jul 15, 2022 | 1.270 | 1.419 | 1.270 | 1.360 | 1,860 | -0.01(-0.73%) |
Jul 14, 2022 | 1.320 | 1.490 | 1.320 | 1.370 | 4,341 | -0.11(-7.43%) |
Jul 13, 2022 | 1.260 | 1.480 | 1.260 | 1.480 | 8,569 | +0.03(+2.07%) |
Jul 12, 2022 | 1.430 | 1.490 | 1.282 | 1.450 | 8,629 | +0.19(+15.08%) |
Jul 11, 2022 | 1.360 | 1.415 | 1.260 | 1.260 | 14,693 | -0.11(-8.03%) |
Jul 08, 2022 | 1.360 | 1.390 | 1.360 | 1.370 | 3,867 | -0.04(-2.84%) |
Jul 07, 2022 | 1.370 | 1.470 | 1.360 | 1.410 | 10,889 | -0.03(-2.08%) |
Jul 06, 2022 | 1.430 | 1.470 | 1.370 | 1.440 | 7,194 | -0.05(-3.36%) |
Jul 05, 2022 | 1.440 | 1.530 | 1.360 | 1.490 | 6,567 | +0.01(+0.68%) |
Jul 01, 2022 | 1.540 | 1.540 | 1.390 | 1.480 | 11,758 | -0.07(-4.52%) |
Jun 30, 2022 | 1.500 | 1.560 | 1.500 | 1.550 | 5,459 | +0.05(+3.33%) |
Jun 29, 2022 | 1.590 | 1.590 | 1.440 | 1.500 | 5,094 | -0.13(-7.98%) |
Jun 28, 2022 | 1.595 | 1.650 | 1.562 | 1.630 | 7,100 | -0.04(-2.40%) |
Jun 27, 2022 | 1.520 | 1.680 | 1.500 | 1.670 | 52,119 | +0.15(+9.87%) |
Jun 24, 2022 | 1.670 | 1.780 | 1.520 | 1.520 | 22,143 | -0.15(-8.98%) |
Jun 23, 2022 | 1.720 | 1.790 | 1.670 | 1.670 | 21,183 | +0.00(+0.00%) |
Jun 22, 2022 | 1.520 | 1.720 | 1.520 | 1.670 | 34,641 | +0.02(+1.21%) |
Jun 21, 2022 | 1.750 | 1.800 | 1.650 | 1.650 | 17,990 | +0.01(+0.61%) |
Jun 17, 2022 | 1.780 | 1.780 | 1.485 | 1.640 | 52,543 | +0.14(+9.33%) |
Jun 16, 2022 | 1.750 | 1.990 | 1.500 | 1.500 | 43,681 | -0.42(-21.87%) |
Jun 15, 2022 | 1.900 | 2.000 | 1.870 | 1.920 | 27,501 | +0.05(+2.67%) |
Jun 14, 2022 | 2.040 | 2.050 | 1.860 | 1.870 | 21,109 | -0.16(-7.88%) |
Jun 13, 2022 | 1.950 | 2.120 | 1.875 | 2.030 | 25,603 | +0.00(+0.00%) |
Jun 10, 2022 | 1.820 | 2.104 | 1.820 | 2.030 | 16,146 | -0.18(-8.14%) |
Jun 09, 2022 | 2.110 | 2.210 | 2.050 | 2.210 | 13,832 | +0.03(+1.38%) |
Jun 08, 2022 | 2.010 | 2.190 | 1.885 | 2.180 | 32,577 | -0.01(-0.46%) |
Jun 07, 2022 | 2.150 | 2.244 | 2.090 | 2.190 | 19,709 | -0.16(-6.81%) |
Jun 06, 2022 | 2.490 | 2.490 | 2.245 | 2.350 | 16,763 | +0.22(+10.33%) |
Jun 03, 2022 | 2.460 | 2.480 | 2.130 | 2.130 | 25,476 | -0.37(-14.80%) |
Jun 02, 2022 | 2.480 | 2.660 | 2.300 | 2.500 | 30,543 | -0.02(-0.79%) |
Jun 01, 2022 | 2.500 | 2.520 | 2.250 | 2.520 | 52,931 | +0.37(+17.21%) |
May 31, 2022 | 1.890 | 2.200 | 1.890 | 2.150 | 48,219 | +0.20(+10.26%) |
May 27, 2022 | 1.800 | 2.000 | 1.780 | 1.950 | 47,633 | +0.10(+5.41%) |
May 26, 2022 | 1.850 | 1.950 | 1.820 | 1.850 | 22,097 | -0.04(-2.12%) |
May 25, 2022 | 1.910 | 1.940 | 1.690 | 1.890 | 39,214 | -0.03(-1.56%) |
May 24, 2022 | 2.050 | 2.235 | 1.900 | 1.920 | 39,236 | -0.25(-11.52%) |
May 23, 2022 | 2.360 | 2.360 | 2.010 | 2.170 | 33,262 | -0.23(-9.58%) |
May 20, 2022 | 2.450 | 2.500 | 2.250 | 2.400 | 35,789 | -0.04(-1.64%) |
May 19, 2022 | 2.450 | 2.530 | 2.400 | 2.440 | 62,094 | -0.14(-5.43%) |
May 18, 2022 | 2.650 | 2.690 | 2.400 | 2.580 | 90,436 | -0.03(-1.15%) |
May 17, 2022 | 2.480 | 2.730 | 2.460 | 2.610 | 19,197 | +0.08(+3.16%) |
May 16, 2022 | 2.590 | 2.670 | 2.486 | 2.530 | 15,250 | -0.07(-2.69%) |
May 13, 2022 | 2.680 | 2.800 | 2.240 | 2.600 | 37,724 | +0.15(+6.12%) |
May 12, 2022 | 2.610 | 2.650 | 2.450 | 2.450 | 16,441 | -0.21(-7.89%) |
May 11, 2022 | 2.640 | 2.790 | 2.600 | 2.660 | 9,017 | +0.12(+4.72%) |
May 10, 2022 | 2.520 | 2.721 | 2.520 | 2.540 | 11,046 | -0.06(-2.31%) |
May 09, 2022 | 2.680 | 2.690 | 2.530 | 2.600 | 18,671 | -0.20(-7.14%) |
May 06, 2022 | 2.910 | 2.910 | 2.700 | 2.800 | 8,916 | -0.18(-6.04%) |
May 05, 2022 | 2.740 | 3.040 | 2.710 | 2.980 | 33,484 | +0.18(+6.43%) |
May 04, 2022 | 2.850 | 3.040 | 2.690 | 2.800 | 12,526 | -0.06(-2.10%) |
May 03, 2022 | 2.810 | 2.971 | 2.660 | 2.860 | 13,276 | -0.02(-0.70%) |