Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.130 | 1.170 | 1.110 | 1.140 | 440,287 | +0.02(+1.79%) |
Jul 28, 2022 | 1.100 | 1.130 | 1.030 | 1.120 | 460,248 | +0.02(+1.82%) |
Jul 27, 2022 | 1.150 | 1.155 | 1.082 | 1.100 | 684,407 | -0.07(-5.98%) |
Jul 26, 2022 | 1.210 | 1.210 | 1.160 | 1.170 | 572,641 | -0.04(-3.31%) |
Jul 25, 2022 | 1.280 | 1.290 | 1.170 | 1.210 | 1,120,006 | -0.11(-8.33%) |
Jul 22, 2022 | 1.450 | 1.468 | 1.290 | 1.320 | 860,869 | -0.11(-7.69%) |
Jul 21, 2022 | 1.360 | 1.440 | 1.280 | 1.430 | 1,670,192 | +0.01(+0.70%) |
Jul 20, 2022 | 1.520 | 1.670 | 1.400 | 1.420 | 3,898,334 | -0.10(-6.58%) |
Jul 19, 2022 | 1.330 | 1.570 | 1.300 | 1.520 | 3,533,110 | +0.26(+20.63%) |
Jul 18, 2022 | 1.250 | 1.390 | 1.230 | 1.260 | 2,940,621 | +0.04(+3.28%) |
Jul 15, 2022 | 1.190 | 1.230 | 1.160 | 1.220 | 780,671 | +0.03(+2.52%) |
Jul 14, 2022 | 1.170 | 1.260 | 1.106 | 1.190 | 720,729 | +0.03(+2.59%) |
Jul 13, 2022 | 1.180 | 1.260 | 1.150 | 1.160 | 1,550,457 | -0.03(-2.52%) |
Jul 12, 2022 | 1.140 | 1.220 | 1.130 | 1.190 | 710,149 | +0.04(+3.48%) |
Jul 11, 2022 | 1.200 | 1.200 | 1.100 | 1.150 | 523,692 | -0.02(-1.71%) |
Jul 08, 2022 | 1.170 | 1.210 | 1.130 | 1.170 | 612,605 | +0.01(+0.86%) |
Jul 07, 2022 | 1.080 | 1.160 | 1.060 | 1.160 | 898,428 | +0.08(+7.41%) |
Jul 06, 2022 | 1.130 | 1.140 | 1.050 | 1.080 | 935,508 | -0.06(-5.26%) |
Jul 05, 2022 | 1.130 | 1.180 | 1.030 | 1.140 | 1,227,527 | +0.03(+2.70%) |
Jul 01, 2022 | 1.090 | 1.160 | 1.040 | 1.110 | 1,633,198 | +0.03(+2.78%) |
Jun 30, 2022 | 1.380 | 1.400 | 1.010 | 1.080 | 3,299,586 | -0.40(-27.03%) |
Jun 29, 2022 | 1.480 | 1.630 | 1.390 | 1.480 | 1,970,557 | +0.01(+0.68%) |
Jun 28, 2022 | 1.410 | 1.500 | 1.365 | 1.470 | 1,761,248 | +0.08(+5.76%) |
Jun 27, 2022 | 1.400 | 1.418 | 1.329 | 1.390 | 771,289 | +0.01(+0.72%) |
Jun 24, 2022 | 1.400 | 1.440 | 1.340 | 1.380 | 896,780 | -0.02(-1.43%) |
Jun 23, 2022 | 1.350 | 1.440 | 1.330 | 1.400 | 957,527 | +0.04(+2.94%) |
Jun 22, 2022 | 1.380 | 1.430 | 1.340 | 1.360 | 593,918 | -0.04(-2.86%) |
Jun 21, 2022 | 1.370 | 1.450 | 1.300 | 1.400 | 870,435 | +0.10(+7.69%) |
Jun 17, 2022 | 1.180 | 1.380 | 1.110 | 1.300 | 736,997 | +0.12(+10.17%) |
Jun 16, 2022 | 1.140 | 1.190 | 1.050 | 1.180 | 238,563 | +0.06(+5.36%) |
Jun 15, 2022 | 1.090 | 1.150 | 1.090 | 1.120 | 186,290 | +0.01(+0.90%) |
Jun 14, 2022 | 1.110 | 1.160 | 1.110 | 1.110 | 92,178 | +0.00(+0.00%) |
Jun 13, 2022 | 1.200 | 1.206 | 1.100 | 1.110 | 265,187 | -0.10(-8.26%) |
Jun 10, 2022 | 1.230 | 1.270 | 1.200 | 1.210 | 185,698 | -0.04(-3.20%) |
Jun 09, 2022 | 1.250 | 1.280 | 1.210 | 1.250 | 155,636 | -0.02(-1.57%) |
Jun 08, 2022 | 1.210 | 1.290 | 1.210 | 1.270 | 465,220 | +0.05(+4.10%) |
Jun 07, 2022 | 1.150 | 1.250 | 1.150 | 1.220 | 285,283 | +0.02(+1.67%) |
Jun 06, 2022 | 1.220 | 1.250 | 1.170 | 1.200 | 128,671 | +0.01(+0.84%) |
Jun 03, 2022 | 1.150 | 1.220 | 1.130 | 1.190 | 327,646 | +0.06(+5.31%) |
Jun 02, 2022 | 1.190 | 1.200 | 1.130 | 1.130 | 464,263 | -0.07(-5.83%) |
Jun 01, 2022 | 1.280 | 1.280 | 1.130 | 1.200 | 280,784 | +0.00(+0.00%) |
May 31, 2022 | 1.220 | 1.280 | 1.180 | 1.200 | 391,555 | -0.01(-0.83%) |
May 27, 2022 | 1.250 | 1.265 | 1.190 | 1.210 | 196,901 | -0.04(-3.20%) |
May 26, 2022 | 1.170 | 1.257 | 1.140 | 1.250 | 176,817 | +0.04(+3.31%) |
May 25, 2022 | 1.280 | 1.342 | 1.160 | 1.210 | 312,570 | -0.07(-5.60%) |
May 24, 2022 | 1.360 | 1.520 | 1.280 | 1.282 | 1,838,238 | -0.07(-5.05%) |
May 23, 2022 | 1.380 | 1.380 | 1.337 | 1.350 | 28,380 | -0.03(-2.17%) |
May 20, 2022 | 1.440 | 1.440 | 1.359 | 1.380 | 21,772 | -0.02(-1.43%) |
May 19, 2022 | 1.380 | 1.400 | 1.370 | 1.400 | 63,123 | +0.05(+3.70%) |
May 18, 2022 | 1.430 | 1.470 | 1.340 | 1.350 | 51,803 | -0.11(-7.53%) |
May 17, 2022 | 1.400 | 1.520 | 1.400 | 1.460 | 142,519 | +0.04(+2.82%) |
May 16, 2022 | 1.380 | 1.470 | 1.360 | 1.420 | 156,154 | +0.03(+2.16%) |
May 13, 2022 | 1.360 | 1.420 | 1.350 | 1.390 | 89,628 | -0.01(-0.71%) |
May 12, 2022 | 1.290 | 1.466 | 1.290 | 1.400 | 45,925 | +0.08(+6.06%) |
May 11, 2022 | 1.490 | 1.489 | 1.320 | 1.320 | 97,867 | -0.17(-11.41%) |
May 10, 2022 | 1.460 | 1.540 | 1.460 | 1.490 | 81,852 | +0.02(+1.36%) |
May 09, 2022 | 1.680 | 1.694 | 1.470 | 1.470 | 57,350 | -0.28(-16.00%) |
May 06, 2022 | 1.800 | 1.865 | 1.750 | 1.750 | 35,866 | -0.08(-4.37%) |
May 05, 2022 | 1.930 | 1.949 | 1.790 | 1.830 | 46,166 | -0.14(-7.11%) |
May 04, 2022 | 1.950 | 2.050 | 1.790 | 1.970 | 66,415 | +0.06(+3.14%) |
May 03, 2022 | 1.900 | 1.950 | 1.900 | 1.910 | 6,307 | +0.02(+1.06%) |