Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.649 | 1.766 | 1.600 | 1.678 | 861,661 | +0.05(+2.99%) |
Jul 28, 2022 | 1.551 | 1.649 | 1.513 | 1.630 | 461,625 | +0.09(+5.70%) |
Jul 27, 2022 | 1.464 | 1.581 | 1.439 | 1.542 | 245,259 | +0.08(+5.33%) |
Jul 26, 2022 | 1.454 | 1.503 | 1.410 | 1.464 | 201,974 | -0.04(-2.60%) |
Jul 25, 2022 | 1.483 | 1.551 | 1.444 | 1.503 | 504,891 | +0.05(+3.36%) |
Jul 22, 2022 | 1.308 | 1.454 | 1.239 | 1.454 | 1,008,208 | +0.23(+19.20%) |
Jul 21, 2022 | 1.220 | 1.264 | 1.171 | 1.220 | 374,696 | +0.00(+0.00%) |
Jul 20, 2022 | 1.239 | 1.267 | 1.220 | 1.220 | 220,260 | -0.05(-3.85%) |
Jul 19, 2022 | 1.278 | 1.283 | 1.259 | 1.268 | 133,133 | +0.01(+0.78%) |
Jul 18, 2022 | 1.268 | 1.303 | 1.249 | 1.259 | 258,402 | +0.00(+0.00%) |
Jul 15, 2022 | 1.239 | 1.268 | 1.220 | 1.259 | 354,903 | +0.03(+2.38%) |
Jul 14, 2022 | 1.239 | 1.259 | 1.200 | 1.229 | 402,707 | -0.03(-2.33%) |
Jul 13, 2022 | 1.268 | 1.298 | 1.239 | 1.259 | 117,305 | -0.01(-0.77%) |
Jul 12, 2022 | 1.298 | 1.317 | 1.268 | 1.268 | 271,189 | -0.03(-2.26%) |
Jul 11, 2022 | 1.337 | 1.356 | 1.288 | 1.298 | 144,289 | -0.04(-2.92%) |
Jul 08, 2022 | 1.288 | 1.376 | 1.288 | 1.337 | 229,980 | +0.05(+3.79%) |
Jul 07, 2022 | 1.327 | 1.381 | 1.288 | 1.288 | 237,519 | -0.04(-2.94%) |
Jul 06, 2022 | 1.366 | 1.366 | 1.318 | 1.327 | 271,781 | -0.03(-2.16%) |
Jul 05, 2022 | 1.337 | 1.366 | 1.273 | 1.356 | 297,105 | -0.01(-0.71%) |
Jul 01, 2022 | 1.317 | 1.366 | 1.278 | 1.366 | 362,894 | +0.04(+2.94%) |
Jun 30, 2022 | 1.327 | 1.356 | 1.288 | 1.327 | 143,270 | -0.01(-0.73%) |
Jun 29, 2022 | 1.376 | 1.405 | 1.337 | 1.337 | 321,794 | -0.03(-2.14%) |
Jun 28, 2022 | 1.376 | 1.415 | 1.349 | 1.366 | 202,425 | +0.00(+0.00%) |
Jun 27, 2022 | 1.386 | 1.403 | 1.337 | 1.366 | 391,819 | -0.01(-0.71%) |
Jun 24, 2022 | 1.356 | 1.464 | 1.347 | 1.376 | 369,130 | +0.03(+2.17%) |
Jun 23, 2022 | 1.395 | 1.395 | 1.327 | 1.347 | 333,104 | -0.03(-2.13%) |
Jun 22, 2022 | 1.327 | 1.415 | 1.327 | 1.376 | 366,110 | +0.02(+1.44%) |
Jun 21, 2022 | 1.376 | 1.395 | 1.347 | 1.356 | 179,061 | +0.02(+1.46%) |
Jun 17, 2022 | 1.376 | 1.402 | 1.308 | 1.337 | 445,347 | -0.04(-2.84%) |
Jun 16, 2022 | 1.415 | 1.454 | 1.366 | 1.376 | 542,096 | -0.09(-6.00%) |
Jun 15, 2022 | 1.415 | 1.498 | 1.411 | 1.464 | 470,354 | +0.04(+2.74%) |
Jun 14, 2022 | 1.483 | 1.512 | 1.415 | 1.425 | 599,605 | -0.05(-3.31%) |
Jun 13, 2022 | 1.600 | 1.630 | 1.473 | 1.473 | 572,570 | -0.18(-10.65%) |
Jun 10, 2022 | 1.708 | 1.708 | 1.630 | 1.649 | 774,442 | -0.05(-2.87%) |
Jun 09, 2022 | 1.747 | 1.756 | 1.686 | 1.698 | 480,903 | -0.07(-3.87%) |
Jun 08, 2022 | 1.747 | 1.776 | 1.737 | 1.766 | 285,040 | +0.01(+0.56%) |
Jun 07, 2022 | 1.756 | 1.776 | 1.737 | 1.756 | 359,981 | -0.01(-0.55%) |
Jun 06, 2022 | 1.805 | 1.815 | 1.742 | 1.766 | 430,533 | -0.02(-1.09%) |
Jun 03, 2022 | 1.786 | 1.834 | 1.756 | 1.786 | 132,321 | -0.02(-1.08%) |
Jun 02, 2022 | 1.786 | 1.834 | 1.747 | 1.805 | 328,801 | +0.04(+2.21%) |
Jun 01, 2022 | 1.795 | 1.825 | 1.747 | 1.766 | 323,727 | -0.05(-2.69%) |
May 31, 2022 | 1.844 | 1.844 | 1.786 | 1.815 | 309,240 | -0.03(-1.59%) |
May 27, 2022 | 1.844 | 1.883 | 1.834 | 1.844 | 155,785 | -0.01(-0.53%) |
May 26, 2022 | 1.864 | 1.893 | 1.825 | 1.854 | 265,683 | +0.00(+0.00%) |
May 25, 2022 | 1.787 | 1.854 | 1.787 | 1.854 | 95,577 | +0.03(+1.60%) |
May 24, 2022 | 1.864 | 1.922 | 1.810 | 1.825 | 525,290 | -0.07(-3.61%) |
May 23, 2022 | 1.776 | 1.922 | 1.762 | 1.893 | 713,379 | +0.13(+7.18%) |
May 20, 2022 | 1.747 | 1.805 | 1.712 | 1.766 | 350,768 | +0.03(+1.69%) |
May 19, 2022 | 1.737 | 1.805 | 1.698 | 1.737 | 427,513 | -0.03(-1.66%) |
May 18, 2022 | 1.815 | 1.839 | 1.746 | 1.766 | 295,947 | -0.06(-3.21%) |
May 17, 2022 | 1.805 | 1.908 | 1.786 | 1.825 | 468,772 | +0.07(+3.89%) |
May 16, 2022 | 1.659 | 1.776 | 1.658 | 1.756 | 526,160 | +0.08(+4.65%) |
May 13, 2022 | 1.600 | 1.708 | 1.600 | 1.678 | 377,050 | +0.06(+3.93%) |
May 12, 2022 | 1.557 | 1.634 | 1.537 | 1.615 | 530,567 | +0.02(+1.21%) |
May 11, 2022 | 1.576 | 1.663 | 1.566 | 1.595 | 533,726 | +0.00(+0.00%) |
May 10, 2022 | 1.624 | 1.629 | 1.557 | 1.595 | 299,767 | +0.00(+0.00%) |
May 09, 2022 | 1.644 | 1.653 | 1.581 | 1.595 | 431,792 | -0.08(-4.62%) |
May 06, 2022 | 1.673 | 1.692 | 1.658 | 1.673 | 438,612 | -0.02(-1.14%) |
May 05, 2022 | 1.760 | 1.760 | 1.682 | 1.692 | 151,571 | -0.10(-5.41%) |
May 04, 2022 | 1.779 | 1.795 | 1.731 | 1.789 | 276,172 | +0.00(+0.00%) |
May 03, 2022 | 1.750 | 1.808 | 1.750 | 1.789 | 230,187 | +0.04(+2.21%) |