Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.660 | 1.690 | 1.580 | 1.600 | 49,296 | -0.05(-3.03%) |
Jul 28, 2022 | 1.720 | 1.730 | 1.600 | 1.650 | 67,648 | -0.08(-4.62%) |
Jul 27, 2022 | 1.710 | 1.730 | 1.670 | 1.730 | 33,970 | +0.03(+1.76%) |
Jul 26, 2022 | 1.730 | 1.830 | 1.690 | 1.700 | 48,699 | -0.07(-3.95%) |
Jul 25, 2022 | 1.870 | 1.910 | 1.770 | 1.770 | 44,390 | -0.09(-4.84%) |
Jul 22, 2022 | 2.060 | 2.060 | 1.840 | 1.860 | 67,316 | -0.20(-9.71%) |
Jul 21, 2022 | 2.010 | 2.080 | 1.920 | 2.060 | 96,425 | +0.05(+2.49%) |
Jul 20, 2022 | 2.030 | 2.070 | 1.920 | 2.010 | 99,836 | +0.01(+0.50%) |
Jul 19, 2022 | 1.960 | 2.050 | 1.942 | 2.000 | 69,784 | +0.03(+1.52%) |
Jul 18, 2022 | 1.810 | 1.990 | 1.770 | 1.970 | 133,008 | +0.11(+5.91%) |
Jul 15, 2022 | 1.670 | 1.920 | 1.660 | 1.860 | 275,807 | +0.17(+10.06%) |
Jul 14, 2022 | 1.680 | 1.730 | 1.650 | 1.690 | 83,181 | -0.01(-0.59%) |
Jul 13, 2022 | 1.950 | 2.070 | 1.650 | 1.700 | 341,513 | -0.34(-16.67%) |
Jul 12, 2022 | 2.070 | 2.200 | 1.860 | 2.040 | 258,620 | -0.05(-2.39%) |
Jul 11, 2022 | 2.100 | 2.240 | 1.920 | 2.090 | 520,022 | +0.01(+0.48%) |
Jul 08, 2022 | 1.700 | 2.140 | 1.600 | 2.080 | 632,138 | +0.38(+22.35%) |
Jul 07, 2022 | 1.350 | 1.720 | 1.300 | 1.700 | 342,611 | +0.39(+29.77%) |
Jul 06, 2022 | 1.250 | 1.370 | 1.190 | 1.310 | 146,814 | +0.05(+3.97%) |
Jul 05, 2022 | 1.300 | 1.340 | 1.200 | 1.260 | 201,408 | -0.05(-3.82%) |
Jul 01, 2022 | 1.220 | 1.310 | 1.185 | 1.310 | 123,348 | +0.11(+9.17%) |
Jun 30, 2022 | 1.160 | 1.200 | 1.120 | 1.200 | 55,964 | +0.04(+3.45%) |
Jun 29, 2022 | 1.280 | 1.280 | 1.160 | 1.160 | 131,773 | -0.05(-4.13%) |
Jun 28, 2022 | 1.270 | 1.300 | 1.210 | 1.210 | 65,161 | -0.04(-3.20%) |
Jun 27, 2022 | 1.280 | 1.330 | 1.230 | 1.250 | 388,291 | -0.05(-3.85%) |
Jun 24, 2022 | 1.440 | 1.605 | 1.250 | 1.300 | 3,294,013 | -0.12(-8.45%) |
Jun 23, 2022 | 1.390 | 1.460 | 1.310 | 1.420 | 248,433 | +0.02(+1.43%) |
Jun 22, 2022 | 1.200 | 1.440 | 1.200 | 1.400 | 364,626 | +0.19(+15.70%) |
Jun 21, 2022 | 1.120 | 1.230 | 1.120 | 1.210 | 461,490 | +0.11(+10.00%) |
Jun 17, 2022 | 1.140 | 1.193 | 1.090 | 1.100 | 411,900 | -0.04(-3.51%) |
Jun 16, 2022 | 1.170 | 1.190 | 1.110 | 1.140 | 170,682 | -0.06(-5.00%) |
Jun 15, 2022 | 1.300 | 1.300 | 1.110 | 1.200 | 209,600 | -0.10(-7.69%) |
Jun 14, 2022 | 1.300 | 1.420 | 1.260 | 1.300 | 158,820 | +0.00(+0.00%) |
Jun 13, 2022 | 1.270 | 1.350 | 1.190 | 1.300 | 166,343 | -0.02(-1.52%) |
Jun 10, 2022 | 1.480 | 1.480 | 1.310 | 1.320 | 81,039 | -0.21(-13.73%) |
Jun 09, 2022 | 1.620 | 1.620 | 1.400 | 1.530 | 167,412 | -0.08(-4.97%) |
Jun 08, 2022 | 1.570 | 1.700 | 1.560 | 1.610 | 275,552 | +0.05(+3.21%) |
Jun 07, 2022 | 1.210 | 1.640 | 1.180 | 1.560 | 292,624 | +0.34(+27.87%) |
Jun 06, 2022 | 1.250 | 1.280 | 1.190 | 1.220 | 209,010 | -0.05(-3.94%) |
Jun 03, 2022 | 1.160 | 1.290 | 1.150 | 1.270 | 158,347 | +0.10(+8.55%) |
Jun 02, 2022 | 1.100 | 1.230 | 1.100 | 1.170 | 127,751 | +0.06(+5.41%) |
Jun 01, 2022 | 1.180 | 1.210 | 1.100 | 1.110 | 98,685 | -0.05(-4.31%) |
May 31, 2022 | 1.190 | 1.200 | 1.110 | 1.160 | 145,947 | -0.03(-2.52%) |
May 27, 2022 | 1.100 | 1.210 | 1.060 | 1.190 | 220,907 | +0.12(+11.21%) |
May 26, 2022 | 1.080 | 1.130 | 1.060 | 1.070 | 172,178 | -0.03(-2.73%) |
May 25, 2022 | 1.180 | 1.180 | 1.050 | 1.100 | 213,162 | -0.07(-5.98%) |
May 24, 2022 | 1.160 | 1.200 | 1.130 | 1.170 | 1,090,877 | -0.03(-2.09%) |
May 23, 2022 | 1.160 | 1.230 | 1.159 | 1.195 | 281,498 | -0.02(-2.05%) |
May 20, 2022 | 1.490 | 1.490 | 1.190 | 1.220 | 472,010 | -0.24(-16.44%) |
May 19, 2022 | 1.510 | 1.630 | 1.410 | 1.460 | 894,178 | -0.10(-6.41%) |
May 18, 2022 | 1.180 | 1.590 | 1.180 | 1.560 | 693,770 | +0.38(+32.20%) |
May 17, 2022 | 1.160 | 1.250 | 1.140 | 1.180 | 219,574 | +0.08(+7.27%) |
May 16, 2022 | 1.170 | 1.250 | 1.070 | 1.100 | 262,773 | -0.04(-3.51%) |
May 13, 2022 | 0.9528 | 1.160 | 0.9528 | 1.140 | 276,186 | +0.17(+17.89%) |
May 12, 2022 | 0.9997 | 1.020 | 0.9231 | 0.9670 | 531,623 | -0.00(-0.10%) |
May 11, 2022 | 1.050 | 1.120 | 0.9520 | 0.9680 | 411,900 | -0.11(-10.37%) |
May 10, 2022 | 1.180 | 1.210 | 1.050 | 1.080 | 955,206 | -0.05(-4.42%) |
May 09, 2022 | 1.300 | 1.300 | 1.100 | 1.130 | 406,476 | -0.17(-13.08%) |
May 06, 2022 | 1.430 | 1.480 | 1.290 | 1.300 | 329,123 | -0.14(-9.72%) |
May 05, 2022 | 1.520 | 1.550 | 1.400 | 1.440 | 290,390 | -0.11(-7.10%) |
May 04, 2022 | 1.520 | 1.650 | 1.460 | 1.550 | 592,845 | +0.03(+1.97%) |
May 03, 2022 | 1.500 | 1.530 | 1.460 | 1.520 | 148,451 | +0.02(+1.33%) |