Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.410 | 1.421 | 1.389 | 1.420 | 64,581 | +0.05(+3.54%) |
Jul 28, 2022 | 1.400 | 1.410 | 1.355 | 1.371 | 13,502 | -0.01(-0.98%) |
Jul 27, 2022 | 1.388 | 1.390 | 1.380 | 1.385 | 24,488 | +0.04(+2.94%) |
Jul 26, 2022 | 1.360 | 1.380 | 1.300 | 1.345 | 9,169 | +0.03(+1.93%) |
Jul 25, 2022 | 1.280 | 1.330 | 1.280 | 1.320 | 46,369 | +0.09(+7.61%) |
Jul 22, 2022 | 1.230 | 1.260 | 1.211 | 1.227 | 64,272 | +0.01(+0.54%) |
Jul 21, 2022 | 1.200 | 1.220 | 1.190 | 1.220 | 95,280 | -0.01(-0.81%) |
Jul 20, 2022 | 1.260 | 1.260 | 1.220 | 1.230 | 71,153 | -0.03(-2.38%) |
Jul 19, 2022 | 1.220 | 1.260 | 1.180 | 1.260 | 18,638 | +0.07(+5.88%) |
Jul 18, 2022 | 1.170 | 1.210 | 1.140 | 1.190 | 115,014 | +0.05(+4.39%) |
Jul 15, 2022 | 1.080 | 1.140 | 1.080 | 1.140 | 31,665 | +0.06(+5.56%) |
Jul 14, 2022 | 1.030 | 1.080 | 1.030 | 1.080 | 24,413 | -0.04(-3.57%) |
Jul 13, 2022 | 1.085 | 1.120 | 1.065 | 1.120 | 23,171 | +0.04(+3.70%) |
Jul 12, 2022 | 1.070 | 1.090 | 1.070 | 1.080 | 93,210 | -0.04(-3.57%) |
Jul 11, 2022 | 1.140 | 1.140 | 1.100 | 1.120 | 139,098 | -0.04(-3.45%) |
Jul 08, 2022 | 1.200 | 1.200 | 1.155 | 1.160 | 16,794 | -0.04(-3.33%) |
Jul 07, 2022 | 1.160 | 1.200 | 1.070 | 1.200 | 50,503 | +0.09(+8.11%) |
Jul 06, 2022 | 1.135 | 1.160 | 1.040 | 1.110 | 54,055 | +0.00(+0.00%) |
Jul 05, 2022 | 1.200 | 1.200 | 1.090 | 1.110 | 78,491 | -0.09(-7.50%) |
Jul 01, 2022 | 1.140 | 1.220 | 1.135 | 1.200 | 19,742 | +0.08(+7.14%) |
Jun 30, 2022 | 1.110 | 1.130 | 1.100 | 1.120 | 60,280 | -0.06(-5.08%) |
Jun 29, 2022 | 1.200 | 1.230 | 1.155 | 1.180 | 12,734 | -0.06(-4.84%) |
Jun 28, 2022 | 1.330 | 1.330 | 1.220 | 1.240 | 23,172 | +0.03(+2.48%) |
Jun 27, 2022 | 1.170 | 1.220 | 1.170 | 1.210 | 23,721 | +0.06(+5.22%) |
Jun 24, 2022 | 1.110 | 1.180 | 1.104 | 1.150 | 27,164 | +0.06(+5.50%) |
Jun 23, 2022 | 1.160 | 1.160 | 1.080 | 1.090 | 311,280 | -0.08(-6.84%) |
Jun 22, 2022 | 1.110 | 1.260 | 1.110 | 1.170 | 67,620 | -0.08(-6.14%) |
Jun 21, 2022 | 1.280 | 1.290 | 1.240 | 1.246 | 36,525 | -0.00(-0.28%) |
Jun 17, 2022 | 1.340 | 1.340 | 1.210 | 1.250 | 509,410 | -0.06(-4.58%) |
Jun 16, 2022 | 1.355 | 1.355 | 1.300 | 1.310 | 17,805 | -0.07(-4.75%) |
Jun 15, 2022 | 1.280 | 1.410 | 1.280 | 1.375 | 309,435 | +0.05(+3.59%) |
Jun 14, 2022 | 1.410 | 1.451 | 1.300 | 1.328 | 142,044 | -0.09(-6.10%) |
Jun 13, 2022 | 1.450 | 1.480 | 1.380 | 1.414 | 44,405 | -0.10(-6.36%) |
Jun 10, 2022 | 1.540 | 1.550 | 1.470 | 1.510 | 91,792 | -0.06(-3.82%) |
Jun 09, 2022 | 1.609 | 1.609 | 1.550 | 1.570 | 64,787 | -0.04(-2.48%) |
Jun 08, 2022 | 1.543 | 1.630 | 1.540 | 1.610 | 92,860 | +0.07(+4.55%) |
Jun 07, 2022 | 1.550 | 1.550 | 1.500 | 1.540 | 35,473 | +0.03(+1.99%) |
Jun 06, 2022 | 1.540 | 1.540 | 1.510 | 1.510 | 46,485 | +0.00(+0.00%) |
Jun 03, 2022 | 1.580 | 1.580 | 1.500 | 1.510 | 56,762 | -0.05(-3.21%) |
Jun 02, 2022 | 1.530 | 1.560 | 1.510 | 1.560 | 68,420 | +0.03(+1.96%) |
Jun 01, 2022 | 1.540 | 1.540 | 1.480 | 1.530 | 60,677 | +0.01(+0.66%) |
May 31, 2022 | 1.580 | 1.590 | 1.510 | 1.520 | 35,666 | +0.00(+0.00%) |
May 27, 2022 | 1.600 | 1.600 | 1.500 | 1.520 | 52,173 | -0.03(-2.18%) |
May 26, 2022 | 1.580 | 1.600 | 1.540 | 1.554 | 85,891 | +0.01(+0.58%) |
May 25, 2022 | 1.520 | 1.560 | 1.496 | 1.545 | 111,056 | +0.04(+3.00%) |
May 24, 2022 | 1.510 | 1.520 | 1.470 | 1.500 | 96,790 | -0.09(-5.66%) |
May 23, 2022 | 1.430 | 1.590 | 1.430 | 1.590 | 65,615 | +0.14(+9.66%) |
May 20, 2022 | 1.500 | 1.520 | 1.410 | 1.450 | 57,080 | -0.06(-3.97%) |
May 19, 2022 | 1.460 | 1.550 | 1.460 | 1.510 | 139,612 | +0.03(+2.03%) |
May 18, 2022 | 1.500 | 1.510 | 1.450 | 1.480 | 80,744 | +0.00(+0.00%) |
May 17, 2022 | 1.500 | 1.500 | 1.443 | 1.480 | 66,579 | +0.08(+5.71%) |
May 16, 2022 | 1.320 | 1.400 | 1.303 | 1.400 | 148,829 | +0.10(+7.69%) |
May 13, 2022 | 1.250 | 1.340 | 1.250 | 1.300 | 74,039 | +0.07(+5.69%) |
May 12, 2022 | 1.390 | 1.390 | 1.230 | 1.230 | 62,697 | -0.08(-6.11%) |
May 11, 2022 | 1.320 | 1.390 | 1.290 | 1.310 | 151,594 | +0.05(+3.97%) |
May 10, 2022 | 1.240 | 1.326 | 1.230 | 1.260 | 230,188 | -0.04(-3.08%) |
May 09, 2022 | 1.395 | 1.419 | 1.280 | 1.300 | 295,200 | -0.13(-9.09%) |
May 06, 2022 | 1.440 | 1.460 | 1.420 | 1.430 | 80,122 | -0.03(-2.05%) |
May 05, 2022 | 1.350 | 1.469 | 1.350 | 1.460 | 130,176 | +0.05(+3.55%) |
May 04, 2022 | 1.405 | 1.418 | 1.354 | 1.410 | 128,059 | +0.02(+1.44%) |
May 03, 2022 | 1.360 | 1.420 | 1.350 | 1.390 | 34,176 | +0.11(+8.59%) |