Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.118 | 1.140 | 1.110 | 1.135 | 32,163 | +0.02(+1.79%) |
Jul 28, 2022 | 1.200 | 1.200 | 1.100 | 1.115 | 7,528 | +0.01(+1.36%) |
Jul 27, 2022 | 1.116 | 1.130 | 1.100 | 1.100 | 34,241 | -0.03(-3.00%) |
Jul 26, 2022 | 1.146 | 1.146 | 1.130 | 1.134 | 14,345 | +0.03(+3.09%) |
Jul 25, 2022 | 1.129 | 1.140 | 1.100 | 1.100 | 16,014 | -0.01(-0.90%) |
Jul 22, 2022 | 1.210 | 1.210 | 1.110 | 1.110 | 25,331 | -0.05(-4.31%) |
Jul 21, 2022 | 1.240 | 1.240 | 1.154 | 1.160 | 24,217 | -0.05(-4.27%) |
Jul 20, 2022 | 1.230 | 1.250 | 1.210 | 1.212 | 38,210 | +0.02(+1.83%) |
Jul 19, 2022 | 1.170 | 1.200 | 1.170 | 1.190 | 58,179 | +0.04(+3.43%) |
Jul 18, 2022 | 1.275 | 1.275 | 1.150 | 1.151 | 15,121 | -0.06(-4.92%) |
Jul 15, 2022 | 1.238 | 1.301 | 1.200 | 1.210 | 20,363 | -0.01(-0.82%) |
Jul 14, 2022 | 1.228 | 1.280 | 1.180 | 1.220 | 21,310 | -0.07(-5.43%) |
Jul 13, 2022 | 1.320 | 1.330 | 1.288 | 1.290 | 16,007 | -0.04(-3.01%) |
Jul 12, 2022 | 1.360 | 1.360 | 1.330 | 1.330 | 15,754 | -0.07(-5.00%) |
Jul 11, 2022 | 1.381 | 1.430 | 1.370 | 1.400 | 24,001 | +0.05(+3.97%) |
Jul 08, 2022 | 1.225 | 1.360 | 1.222 | 1.347 | 19,395 | +0.16(+13.16%) |
Jul 07, 2022 | 1.140 | 1.242 | 1.140 | 1.190 | 33,196 | -0.00(-0.01%) |
Jul 06, 2022 | 1.300 | 1.300 | 1.160 | 1.190 | 15,968 | -0.02(-1.65%) |
Jul 05, 2022 | 1.170 | 1.210 | 1.140 | 1.210 | 24,661 | +0.05(+4.76%) |
Jul 01, 2022 | 1.150 | 1.170 | 1.010 | 1.155 | 67,694 | +0.02(+1.32%) |
Jun 30, 2022 | 1.142 | 1.142 | 1.125 | 1.140 | 12,155 | -0.01(-0.87%) |
Jun 29, 2022 | 1.168 | 1.180 | 1.140 | 1.150 | 25,984 | -0.00(-0.35%) |
Jun 28, 2022 | 1.200 | 1.240 | 1.154 | 1.154 | 21,093 | -0.05(-4.07%) |
Jun 27, 2022 | 1.270 | 1.300 | 1.203 | 1.203 | 23,480 | -0.04(-2.98%) |
Jun 24, 2022 | 1.140 | 1.270 | 1.140 | 1.240 | 175,269 | +0.13(+11.71%) |
Jun 23, 2022 | 1.300 | 1.300 | 1.090 | 1.110 | 72,001 | -0.13(-10.38%) |
Jun 22, 2022 | 1.300 | 1.320 | 1.200 | 1.238 | 128,944 | -0.09(-6.88%) |
Jun 21, 2022 | 1.360 | 1.360 | 1.310 | 1.330 | 22,410 | +0.00(+0.02%) |
Jun 17, 2022 | 1.341 | 1.341 | 1.310 | 1.330 | 21,465 | -0.03(-2.12%) |
Jun 16, 2022 | 1.355 | 1.423 | 1.320 | 1.359 | 23,453 | -0.07(-5.00%) |
Jun 15, 2022 | 1.381 | 1.448 | 1.381 | 1.430 | 26,712 | +0.03(+2.00%) |
Jun 14, 2022 | 1.398 | 1.440 | 1.380 | 1.402 | 65,464 | +0.01(+0.86%) |
Jun 13, 2022 | 1.495 | 1.510 | 1.360 | 1.390 | 132,882 | -0.13(-8.49%) |
Jun 10, 2022 | 1.550 | 1.550 | 1.510 | 1.519 | 40,433 | -0.04(-2.32%) |
Jun 09, 2022 | 1.608 | 1.608 | 1.550 | 1.555 | 18,518 | -0.06(-3.42%) |
Jun 08, 2022 | 1.550 | 1.616 | 1.550 | 1.610 | 23,375 | +0.01(+0.63%) |
Jun 07, 2022 | 1.605 | 1.605 | 1.598 | 1.600 | 9,959 | +0.00(+0.13%) |
Jun 06, 2022 | 1.593 | 1.605 | 1.588 | 1.598 | 26,977 | +0.02(+1.13%) |
Jun 03, 2022 | 1.601 | 1.619 | 1.580 | 1.580 | 26,774 | -0.01(-0.62%) |
Jun 02, 2022 | 1.590 | 1.620 | 1.580 | 1.590 | 42,240 | -0.00(-0.13%) |
Jun 01, 2022 | 1.620 | 1.620 | 1.571 | 1.592 | 48,638 | -0.04(-2.33%) |
May 31, 2022 | 1.610 | 1.630 | 1.596 | 1.630 | 72,856 | +0.03(+2.14%) |
May 27, 2022 | 1.570 | 1.620 | 1.570 | 1.596 | 39,548 | +0.00(+0.05%) |
May 26, 2022 | 1.600 | 1.620 | 1.580 | 1.595 | 83,994 | -0.01(-0.31%) |
May 25, 2022 | 1.578 | 1.600 | 1.562 | 1.600 | 111,224 | +0.01(+0.63%) |
May 24, 2022 | 1.680 | 1.680 | 1.576 | 1.590 | 24,359 | -0.03(-2.15%) |
May 23, 2022 | 1.550 | 1.625 | 1.550 | 1.625 | 6,959 | +0.03(+2.20%) |
May 20, 2022 | 1.600 | 1.600 | 1.558 | 1.590 | 53,324 | +0.00(+0.00%) |
May 19, 2022 | 1.576 | 1.610 | 1.570 | 1.590 | 74,365 | +0.01(+0.63%) |
May 18, 2022 | 1.668 | 1.668 | 1.580 | 1.580 | 14,282 | -0.07(-4.24%) |
May 17, 2022 | 1.700 | 1.700 | 1.631 | 1.650 | 28,995 | +0.07(+4.30%) |
May 16, 2022 | 1.610 | 1.620 | 1.570 | 1.582 | 14,602 | -0.01(-0.50%) |
May 13, 2022 | 1.600 | 1.659 | 1.580 | 1.590 | 27,718 | +0.01(+0.39%) |
May 12, 2022 | 1.620 | 1.620 | 1.541 | 1.584 | 42,283 | -0.02(-1.26%) |
May 11, 2022 | 1.660 | 1.710 | 1.593 | 1.604 | 21,353 | -0.04(-2.20%) |
May 10, 2022 | 1.650 | 1.710 | 1.602 | 1.640 | 140,997 | +0.06(+3.80%) |
May 09, 2022 | 1.540 | 1.650 | 1.530 | 1.580 | 70,497 | +0.03(+1.80%) |
May 06, 2022 | 1.550 | 1.610 | 1.521 | 1.552 | 132,482 | -0.05(-3.00%) |
May 05, 2022 | 1.620 | 1.690 | 1.600 | 1.600 | 62,767 | -0.06(-3.64%) |
May 04, 2022 | 1.660 | 1.695 | 1.630 | 1.661 | 94,090 | +0.02(+1.25%) |
May 03, 2022 | 1.650 | 1.710 | 1.640 | 1.640 | 68,057 | -0.02(-1.21%) |