Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.140 | 1.210 | 1.070 | 1.180 | 184,693 | +0.01(+0.85%) |
Jul 28, 2022 | 1.220 | 1.330 | 1.150 | 1.170 | 366,579 | -0.08(-6.40%) |
Jul 27, 2022 | 1.360 | 1.370 | 1.200 | 1.250 | 185,396 | -0.10(-7.41%) |
Jul 26, 2022 | 1.330 | 1.390 | 1.280 | 1.350 | 117,122 | +0.03(+2.27%) |
Jul 25, 2022 | 1.370 | 1.415 | 1.290 | 1.320 | 186,944 | -0.09(-6.38%) |
Jul 22, 2022 | 1.540 | 1.540 | 1.340 | 1.410 | 156,842 | -0.09(-6.00%) |
Jul 21, 2022 | 1.450 | 1.540 | 1.420 | 1.500 | 263,983 | -0.02(-1.32%) |
Jul 20, 2022 | 1.560 | 1.570 | 1.510 | 1.520 | 93,297 | +0.02(+1.33%) |
Jul 19, 2022 | 1.440 | 1.540 | 1.431 | 1.500 | 32,553 | +0.06(+4.17%) |
Jul 18, 2022 | 1.610 | 1.610 | 1.420 | 1.440 | 85,241 | -0.11(-7.10%) |
Jul 15, 2022 | 1.500 | 1.550 | 1.445 | 1.550 | 54,629 | +0.05(+3.33%) |
Jul 14, 2022 | 1.560 | 1.560 | 1.450 | 1.500 | 79,590 | +0.02(+1.35%) |
Jul 13, 2022 | 1.350 | 1.480 | 1.340 | 1.480 | 135,042 | +0.15(+11.28%) |
Jul 12, 2022 | 1.430 | 1.459 | 1.320 | 1.330 | 175,962 | -0.12(-8.28%) |
Jul 11, 2022 | 1.610 | 1.614 | 1.400 | 1.450 | 283,054 | -0.16(-9.94%) |
Jul 08, 2022 | 1.530 | 1.700 | 1.460 | 1.610 | 322,982 | +0.17(+11.81%) |
Jul 07, 2022 | 1.290 | 1.480 | 1.290 | 1.440 | 179,589 | +0.16(+12.50%) |
Jul 06, 2022 | 1.140 | 1.300 | 1.140 | 1.280 | 227,408 | +0.13(+11.30%) |
Jul 05, 2022 | 1.090 | 1.220 | 1.050 | 1.150 | 270,243 | +0.09(+8.49%) |
Jul 01, 2022 | 1.050 | 1.100 | 1.030 | 1.060 | 172,115 | +0.00(+0.00%) |
Jun 30, 2022 | 1.020 | 1.060 | 1.000 | 1.060 | 81,711 | +0.02(+1.44%) |
Jun 29, 2022 | 1.050 | 1.060 | 1.010 | 1.045 | 105,408 | +0.00(+0.48%) |
Jun 28, 2022 | 1.020 | 1.080 | 1.020 | 1.040 | 161,462 | +0.01(+0.97%) |
Jun 27, 2022 | 1.010 | 1.030 | 1.000 | 1.030 | 111,980 | +0.02(+1.98%) |
Jun 24, 2022 | 1.090 | 1.150 | 0.9925 | 1.010 | 230,065 | -0.05(-4.72%) |
Jun 23, 2022 | 1.010 | 1.070 | 1.010 | 1.060 | 225,240 | +0.04(+3.92%) |
Jun 22, 2022 | 0.9800 | 1.110 | 0.9800 | 1.020 | 130,564 | -0.01(-0.97%) |
Jun 21, 2022 | 1.040 | 1.100 | 1.030 | 1.030 | 203,814 | +0.00(+0.00%) |
Jun 17, 2022 | 1.040 | 1.190 | 1.020 | 1.030 | 106,439 | +0.00(+0.00%) |
Jun 16, 2022 | 0.9800 | 1.090 | 0.9800 | 1.030 | 144,375 | +0.03(+3.00%) |
Jun 15, 2022 | 1.000 | 1.115 | 0.9000 | 1.000 | 654,143 | +0.01(+1.00%) |
Jun 14, 2022 | 1.070 | 1.070 | 0.9865 | 0.9901 | 136,847 | -0.08(-7.47%) |
Jun 13, 2022 | 1.160 | 1.179 | 1.040 | 1.070 | 162,061 | -0.12(-10.08%) |
Jun 10, 2022 | 1.250 | 1.290 | 1.149 | 1.190 | 268,254 | -0.10(-7.75%) |
Jun 09, 2022 | 1.290 | 1.340 | 1.250 | 1.290 | 31,135 | -0.03(-2.27%) |
Jun 08, 2022 | 1.250 | 1.322 | 1.250 | 1.320 | 79,671 | +0.06(+4.76%) |
Jun 07, 2022 | 1.200 | 1.290 | 1.150 | 1.260 | 179,381 | +0.13(+11.50%) |
Jun 06, 2022 | 1.270 | 1.310 | 1.100 | 1.130 | 200,586 | -0.14(-11.02%) |
Jun 03, 2022 | 1.250 | 1.290 | 1.230 | 1.270 | 60,701 | +0.02(+1.60%) |
Jun 02, 2022 | 1.250 | 1.270 | 1.200 | 1.250 | 94,122 | -0.03(-2.34%) |
Jun 01, 2022 | 1.280 | 1.360 | 1.260 | 1.280 | 43,104 | +0.00(+0.00%) |
May 31, 2022 | 1.330 | 1.330 | 1.280 | 1.280 | 68,938 | -0.05(-3.76%) |
May 27, 2022 | 1.260 | 1.350 | 1.210 | 1.330 | 79,587 | +0.07(+5.56%) |
May 26, 2022 | 1.270 | 1.320 | 1.250 | 1.260 | 82,821 | -0.02(-1.56%) |
May 25, 2022 | 1.280 | 1.390 | 1.238 | 1.280 | 38,018 | +0.00(+0.00%) |
May 24, 2022 | 1.290 | 1.323 | 1.250 | 1.280 | 182,345 | -0.05(-3.76%) |
May 23, 2022 | 1.500 | 1.520 | 1.320 | 1.330 | 102,209 | -0.09(-6.34%) |
May 20, 2022 | 1.650 | 1.680 | 1.420 | 1.420 | 74,914 | -0.20(-12.35%) |
May 19, 2022 | 1.600 | 1.690 | 1.540 | 1.620 | 74,657 | -0.01(-0.61%) |
May 18, 2022 | 1.720 | 1.820 | 1.553 | 1.630 | 210,281 | -0.25(-13.30%) |
May 17, 2022 | 1.840 | 1.910 | 1.780 | 1.880 | 134,827 | +0.07(+3.87%) |
May 16, 2022 | 1.490 | 1.850 | 1.490 | 1.810 | 268,042 | +0.32(+21.48%) |
May 13, 2022 | 1.400 | 1.650 | 1.300 | 1.490 | 118,402 | +0.17(+12.88%) |
May 12, 2022 | 1.230 | 1.350 | 1.170 | 1.320 | 173,640 | +0.09(+7.32%) |
May 11, 2022 | 1.320 | 1.370 | 1.200 | 1.230 | 136,338 | -0.08(-6.11%) |
May 10, 2022 | 1.230 | 1.390 | 1.230 | 1.310 | 157,175 | +0.09(+7.38%) |
May 09, 2022 | 1.370 | 1.370 | 1.200 | 1.220 | 107,834 | -0.17(-12.23%) |
May 06, 2022 | 1.410 | 1.470 | 1.340 | 1.390 | 86,212 | -0.01(-0.71%) |
May 05, 2022 | 1.460 | 1.520 | 1.360 | 1.400 | 89,133 | -0.06(-4.11%) |
May 04, 2022 | 1.710 | 1.711 | 1.446 | 1.460 | 182,412 | -0.23(-13.61%) |
May 03, 2022 | 1.500 | 1.710 | 1.470 | 1.690 | 237,809 | +0.25(+17.36%) |