Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.117 | 1.165 | 1.117 | 1.127 | 6,334 | +0.01(+0.85%) |
Jul 28, 2022 | 1.146 | 1.155 | 1.098 | 1.117 | 3,116 | -0.02(-1.68%) |
Jul 27, 2022 | 1.117 | 1.136 | 1.088 | 1.136 | 2,108 | +0.04(+3.48%) |
Jul 26, 2022 | 1.194 | 1.194 | 1.098 | 1.098 | 3,199 | -0.06(-4.96%) |
Jul 25, 2022 | 1.155 | 1.184 | 1.146 | 1.155 | 12,020 | -0.05(-4.35%) |
Jul 22, 2022 | 1.157 | 1.222 | 1.140 | 1.208 | 29,598 | +0.05(+4.55%) |
Jul 21, 2022 | 1.127 | 1.184 | 1.127 | 1.155 | 14,191 | -0.02(-1.63%) |
Jul 20, 2022 | 1.203 | 1.203 | 1.151 | 1.174 | 5,353 | +0.03(+2.50%) |
Jul 19, 2022 | 1.184 | 1.193 | 1.146 | 1.146 | 11,683 | +0.01(+0.84%) |
Jul 18, 2022 | 1.127 | 1.146 | 1.117 | 1.136 | 5,370 | -0.02(-1.61%) |
Jul 15, 2022 | 1.155 | 1.189 | 1.108 | 1.155 | 12,546 | +0.02(+1.92%) |
Jul 14, 2022 | 1.174 | 1.174 | 1.098 | 1.133 | 13,288 | -0.00(-0.28%) |
Jul 13, 2022 | 1.117 | 1.174 | 1.117 | 1.136 | 20,993 | +0.04(+3.48%) |
Jul 12, 2022 | 1.098 | 1.279 | 1.050 | 1.098 | 165,072 | +0.03(+2.68%) |
Jul 11, 2022 | 1.098 | 1.098 | 1.022 | 1.069 | 21,388 | -0.04(-3.45%) |
Jul 08, 2022 | 1.184 | 1.184 | 1.108 | 1.108 | 10,251 | -0.05(-4.13%) |
Jul 07, 2022 | 1.134 | 1.213 | 1.134 | 1.155 | 1,984 | +0.02(+1.68%) |
Jul 06, 2022 | 1.060 | 1.136 | 1.058 | 1.136 | 53,145 | +0.07(+6.25%) |
Jul 05, 2022 | 1.203 | 1.213 | 1.050 | 1.069 | 63,746 | -0.10(-8.20%) |
Jul 01, 2022 | 1.146 | 1.241 | 1.127 | 1.165 | 13,499 | -0.02(-1.61%) |
Jun 30, 2022 | 1.136 | 1.184 | 1.098 | 1.184 | 11,102 | +0.03(+2.48%) |
Jun 29, 2022 | 1.194 | 1.222 | 1.146 | 1.155 | 7,531 | -0.08(-6.20%) |
Jun 28, 2022 | 1.222 | 1.251 | 1.222 | 1.232 | 3,305 | +0.00(+0.00%) |
Jun 27, 2022 | 1.232 | 1.289 | 1.232 | 1.232 | 6,454 | -0.02(-1.94%) |
Jun 24, 2022 | 1.232 | 1.296 | 1.232 | 1.256 | 4,629 | -0.03(-2.56%) |
Jun 23, 2022 | 1.232 | 1.299 | 1.170 | 1.289 | 28,498 | +0.05(+3.85%) |
Jun 22, 2022 | 1.117 | 1.260 | 1.108 | 1.241 | 26,997 | +0.12(+11.11%) |
Jun 21, 2022 | 1.136 | 1.136 | 1.117 | 1.117 | 9,413 | -0.01(-0.85%) |
Jun 17, 2022 | 1.121 | 1.160 | 1.084 | 1.127 | 12,778 | +0.01(+1.03%) |
Jun 16, 2022 | 1.136 | 1.144 | 1.069 | 1.115 | 17,638 | -0.08(-6.56%) |
Jun 15, 2022 | 1.174 | 1.260 | 1.170 | 1.194 | 29,891 | +0.02(+1.63%) |
Jun 14, 2022 | 1.375 | 1.375 | 1.146 | 1.174 | 48,891 | -0.20(-14.58%) |
Jun 13, 2022 | 1.547 | 1.547 | 1.203 | 1.375 | 67,603 | -0.17(-11.11%) |
Jun 10, 2022 | 1.671 | 1.728 | 1.489 | 1.547 | 134,898 | -0.07(-4.14%) |
Jun 09, 2022 | 1.586 | 1.724 | 1.521 | 1.614 | 150,378 | +0.03(+1.72%) |
Jun 08, 2022 | 1.540 | 1.651 | 1.498 | 1.586 | 130,449 | +0.05(+3.02%) |
Jun 07, 2022 | 1.540 | 1.632 | 1.461 | 1.540 | 119,112 | +0.00(+0.02%) |
Jun 06, 2022 | 1.567 | 1.568 | 1.512 | 1.540 | 5,489 | +0.02(+1.19%) |
Jun 03, 2022 | 1.595 | 1.595 | 1.521 | 1.521 | 7,090 | -0.09(-5.71%) |
Jun 02, 2022 | 1.568 | 1.623 | 1.568 | 1.614 | 44,771 | +0.05(+2.94%) |
Jun 01, 2022 | 1.485 | 1.651 | 1.483 | 1.568 | 71,514 | +0.09(+6.25%) |
May 31, 2022 | 1.448 | 1.485 | 1.425 | 1.475 | 9,460 | +0.06(+3.88%) |
May 27, 2022 | 1.411 | 1.420 | 1.411 | 1.420 | 2,533 | -0.03(-1.89%) |
May 26, 2022 | 1.411 | 1.457 | 1.402 | 1.448 | 4,193 | +0.04(+2.61%) |
May 25, 2022 | 1.411 | 1.420 | 1.402 | 1.411 | 771 | -0.01(-0.65%) |
May 24, 2022 | 1.383 | 1.429 | 1.383 | 1.420 | 2,950 | +0.00(+0.00%) |
May 23, 2022 | 1.402 | 1.420 | 1.383 | 1.420 | 3,327 | -0.02(-1.28%) |
May 20, 2022 | 1.411 | 1.457 | 1.411 | 1.438 | 29,682 | +0.02(+1.63%) |
May 19, 2022 | 1.346 | 1.425 | 1.337 | 1.415 | 10,520 | +0.07(+5.14%) |
May 18, 2022 | 1.417 | 1.417 | 1.346 | 1.346 | 5,360 | -0.02(-1.35%) |
May 17, 2022 | 1.402 | 1.420 | 1.365 | 1.365 | 3,794 | -0.04(-2.63%) |
May 16, 2022 | 1.300 | 1.402 | 1.263 | 1.402 | 37,953 | +0.11(+8.57%) |
May 13, 2022 | 1.208 | 1.300 | 1.207 | 1.291 | 11,637 | +0.10(+8.53%) |
May 12, 2022 | 1.217 | 1.254 | 1.176 | 1.189 | 5,980 | +0.03(+2.38%) |
May 11, 2022 | 1.263 | 1.309 | 1.162 | 1.162 | 29,466 | -0.10(-8.03%) |
May 10, 2022 | 1.254 | 1.328 | 1.254 | 1.263 | 8,785 | -0.06(-4.86%) |
May 09, 2022 | 1.291 | 1.332 | 1.272 | 1.328 | 26,358 | +0.03(+2.13%) |
May 06, 2022 | 1.272 | 1.328 | 1.264 | 1.300 | 3,569 | +0.00(+0.00%) |
May 05, 2022 | 1.286 | 1.337 | 1.254 | 1.300 | 12,412 | -0.03(-2.08%) |
May 04, 2022 | 1.309 | 1.346 | 1.240 | 1.328 | 14,215 | +0.06(+4.35%) |
May 03, 2022 | 1.254 | 1.298 | 1.221 | 1.272 | 4,469 | -0.04(-2.82%) |