Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.305 | 1.305 | 1.287 | 1.296 | 10,027 | +0.00(+0.00%) |
Jul 28, 2022 | 1.287 | 1.318 | 1.287 | 1.296 | 12,070 | +0.01(+0.69%) |
Jul 27, 2022 | 1.314 | 1.314 | 1.287 | 1.287 | 3,991 | -0.02(-1.33%) |
Jul 26, 2022 | 1.287 | 1.312 | 1.287 | 1.305 | 7,505 | +0.01(+0.66%) |
Jul 25, 2022 | 1.270 | 1.350 | 1.270 | 1.296 | 26,543 | -0.03(-2.00%) |
Jul 22, 2022 | 1.362 | 1.367 | 1.314 | 1.323 | 26,444 | -0.03(-1.96%) |
Jul 21, 2022 | 1.367 | 1.376 | 1.349 | 1.349 | 9,315 | -0.03(-1.92%) |
Jul 20, 2022 | 1.429 | 1.429 | 1.332 | 1.376 | 63,571 | -0.07(-4.88%) |
Jul 19, 2022 | 1.332 | 1.455 | 1.330 | 1.446 | 76,413 | +0.11(+7.89%) |
Jul 18, 2022 | 1.340 | 1.376 | 1.323 | 1.340 | 27,896 | -0.02(-1.30%) |
Jul 15, 2022 | 1.358 | 1.393 | 1.358 | 1.358 | 9,426 | -0.00(-0.32%) |
Jul 14, 2022 | 1.367 | 1.367 | 1.358 | 1.362 | 7,789 | -0.01(-0.96%) |
Jul 13, 2022 | 1.384 | 1.393 | 1.358 | 1.376 | 5,012 | +0.01(+0.65%) |
Jul 12, 2022 | 1.349 | 1.402 | 1.349 | 1.367 | 11,978 | +0.02(+1.31%) |
Jul 11, 2022 | 1.358 | 1.384 | 1.349 | 1.349 | 8,716 | -0.03(-1.92%) |
Jul 08, 2022 | 1.358 | 1.385 | 1.358 | 1.376 | 5,629 | +0.01(+0.64%) |
Jul 07, 2022 | 1.323 | 1.402 | 1.323 | 1.367 | 9,663 | +0.04(+3.34%) |
Jul 06, 2022 | 1.323 | 1.402 | 1.314 | 1.323 | 23,950 | -0.04(-2.60%) |
Jul 05, 2022 | 1.332 | 1.367 | 1.323 | 1.358 | 28,567 | +0.02(+1.32%) |
Jul 01, 2022 | 1.358 | 1.367 | 1.332 | 1.340 | 10,132 | -0.02(-1.30%) |
Jun 30, 2022 | 1.415 | 1.415 | 1.358 | 1.358 | 16,909 | -0.04(-3.14%) |
Jun 29, 2022 | 1.411 | 1.437 | 1.393 | 1.402 | 17,194 | -0.01(-0.87%) |
Jun 28, 2022 | 1.437 | 1.455 | 1.414 | 1.414 | 5,339 | -0.01(-0.99%) |
Jun 27, 2022 | 1.420 | 1.464 | 1.402 | 1.429 | 30,273 | -0.03(-1.82%) |
Jun 24, 2022 | 1.499 | 1.499 | 1.429 | 1.455 | 28,717 | -0.03(-1.79%) |
Jun 23, 2022 | 1.384 | 1.490 | 1.384 | 1.481 | 14,289 | +0.05(+3.70%) |
Jun 22, 2022 | 1.411 | 1.508 | 1.411 | 1.429 | 5,644 | -0.08(-5.26%) |
Jun 21, 2022 | 1.455 | 1.508 | 1.411 | 1.508 | 14,941 | +0.05(+3.64%) |
Jun 17, 2022 | 1.367 | 1.455 | 1.358 | 1.455 | 17,388 | +0.10(+7.14%) |
Jun 16, 2022 | 1.358 | 1.393 | 1.323 | 1.358 | 53,729 | -0.01(-0.65%) |
Jun 15, 2022 | 1.345 | 1.411 | 1.345 | 1.367 | 12,911 | +0.02(+1.30%) |
Jun 14, 2022 | 1.429 | 1.444 | 1.349 | 1.349 | 38,433 | -0.05(-3.77%) |
Jun 13, 2022 | 1.526 | 1.526 | 1.393 | 1.402 | 79,238 | -0.11(-7.56%) |
Jun 10, 2022 | 1.561 | 1.596 | 1.499 | 1.517 | 32,134 | -0.04(-2.82%) |
Jun 09, 2022 | 1.543 | 1.631 | 1.543 | 1.561 | 17,026 | +0.02(+1.14%) |
Jun 08, 2022 | 1.587 | 1.631 | 1.543 | 1.543 | 16,046 | -0.04(-2.78%) |
Jun 07, 2022 | 1.552 | 1.631 | 1.543 | 1.587 | 20,993 | -0.04(-2.17%) |
Jun 06, 2022 | 1.587 | 1.631 | 1.552 | 1.623 | 19,501 | +0.06(+3.66%) |
Jun 03, 2022 | 1.561 | 1.578 | 1.561 | 1.565 | 4,451 | +0.00(+0.28%) |
Jun 02, 2022 | 1.526 | 1.632 | 1.526 | 1.561 | 4,168 | +0.02(+1.14%) |
Jun 01, 2022 | 1.631 | 1.631 | 1.499 | 1.543 | 47,335 | -0.07(-4.37%) |
May 31, 2022 | 1.570 | 1.631 | 1.570 | 1.614 | 14,413 | +0.01(+0.55%) |
May 27, 2022 | 1.592 | 1.631 | 1.592 | 1.605 | 14,919 | -0.03(-1.62%) |
May 26, 2022 | 1.623 | 1.631 | 1.549 | 1.631 | 21,901 | +0.04(+2.78%) |
May 25, 2022 | 1.623 | 1.623 | 1.543 | 1.587 | 16,109 | +0.03(+1.87%) |
May 24, 2022 | 1.570 | 1.587 | 1.543 | 1.558 | 15,254 | -0.04(-2.38%) |
May 23, 2022 | 1.596 | 1.596 | 1.570 | 1.596 | 3,563 | +0.00(+0.00%) |
May 20, 2022 | 1.640 | 1.663 | 1.578 | 1.596 | 47,938 | -0.04(-2.16%) |
May 19, 2022 | 1.561 | 1.631 | 1.552 | 1.631 | 9,392 | +0.04(+2.21%) |
May 18, 2022 | 1.543 | 1.614 | 1.543 | 1.596 | 10,192 | +0.01(+0.56%) |
May 17, 2022 | 1.570 | 1.631 | 1.558 | 1.587 | 26,762 | +0.03(+1.70%) |
May 16, 2022 | 1.570 | 1.570 | 1.543 | 1.561 | 3,254 | +0.02(+1.14%) |
May 13, 2022 | 1.640 | 1.640 | 1.420 | 1.543 | 51,906 | +0.07(+4.79%) |
May 12, 2022 | 1.446 | 1.499 | 1.420 | 1.473 | 27,914 | -0.01(-0.59%) |
May 11, 2022 | 1.552 | 1.631 | 1.437 | 1.481 | 31,641 | -0.14(-8.70%) |
May 10, 2022 | 1.455 | 1.623 | 1.446 | 1.623 | 41,098 | +0.14(+9.52%) |
May 09, 2022 | 1.464 | 1.578 | 1.420 | 1.481 | 67,496 | -0.05(-3.45%) |
May 06, 2022 | 1.510 | 1.623 | 1.464 | 1.534 | 31,775 | -0.03(-1.69%) |
May 05, 2022 | 1.455 | 1.640 | 1.455 | 1.561 | 22,340 | +0.02(+1.14%) |
May 04, 2022 | 1.466 | 1.578 | 1.464 | 1.543 | 9,643 | -0.03(-1.69%) |
May 03, 2022 | 1.534 | 1.587 | 1.480 | 1.570 | 15,370 | -0.02(-1.11%) |