Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.668 | 1.693 | 1.613 | 1.649 | 130,233 | -0.04(-2.53%) |
Jul 28, 2022 | 1.680 | 1.711 | 1.649 | 1.692 | 76,590 | +0.02(+1.10%) |
Jul 27, 2022 | 1.668 | 1.698 | 1.639 | 1.674 | 165,589 | +0.04(+2.62%) |
Jul 26, 2022 | 1.576 | 1.662 | 1.527 | 1.631 | 81,847 | +0.03(+1.91%) |
Jul 25, 2022 | 1.546 | 1.649 | 1.472 | 1.601 | 176,860 | +0.05(+3.56%) |
Jul 22, 2022 | 1.674 | 1.674 | 1.546 | 1.546 | 55,094 | -0.21(-11.85%) |
Jul 21, 2022 | 1.704 | 1.753 | 1.577 | 1.753 | 245,051 | +0.18(+11.67%) |
Jul 20, 2022 | 1.521 | 1.594 | 1.497 | 1.570 | 135,422 | +0.05(+3.63%) |
Jul 19, 2022 | 1.582 | 1.582 | 1.466 | 1.515 | 57,751 | -0.06(-3.88%) |
Jul 18, 2022 | 1.527 | 1.576 | 1.442 | 1.576 | 326,126 | +0.15(+10.26%) |
Jul 15, 2022 | 1.466 | 1.474 | 1.426 | 1.429 | 24,244 | +0.00(+0.00%) |
Jul 14, 2022 | 1.368 | 1.484 | 1.350 | 1.429 | 94,111 | +0.02(+1.74%) |
Jul 13, 2022 | 1.423 | 1.436 | 1.350 | 1.405 | 121,742 | +0.03(+2.22%) |
Jul 12, 2022 | 1.344 | 1.434 | 1.344 | 1.375 | 98,534 | +0.01(+0.45%) |
Jul 11, 2022 | 1.338 | 1.408 | 1.326 | 1.368 | 185,901 | -0.01(-0.89%) |
Jul 08, 2022 | 1.387 | 1.442 | 1.350 | 1.381 | 266,718 | -0.02(-1.74%) |
Jul 07, 2022 | 1.362 | 1.429 | 1.362 | 1.405 | 262,847 | +0.04(+3.14%) |
Jul 06, 2022 | 1.423 | 1.453 | 1.356 | 1.362 | 194,850 | -0.07(-4.70%) |
Jul 05, 2022 | 1.417 | 1.533 | 1.405 | 1.429 | 320,632 | +0.01(+0.86%) |
Jul 01, 2022 | 1.356 | 1.436 | 1.350 | 1.417 | 171,396 | +0.04(+3.11%) |
Jun 30, 2022 | 1.429 | 1.436 | 1.368 | 1.375 | 531,765 | -0.08(-5.46%) |
Jun 29, 2022 | 1.527 | 1.557 | 1.448 | 1.454 | 278,660 | -0.07(-4.80%) |
Jun 28, 2022 | 1.619 | 1.643 | 1.527 | 1.527 | 294,779 | -0.12(-7.06%) |
Jun 27, 2022 | 1.692 | 1.692 | 1.607 | 1.643 | 221,581 | -0.05(-2.89%) |
Jun 24, 2022 | 1.704 | 1.711 | 1.668 | 1.692 | 167,315 | -0.01(-0.72%) |
Jun 23, 2022 | 1.808 | 1.808 | 1.599 | 1.704 | 287,782 | -0.10(-5.74%) |
Jun 22, 2022 | 1.711 | 1.845 | 1.680 | 1.808 | 198,708 | +0.07(+4.23%) |
Jun 21, 2022 | 1.735 | 1.808 | 1.711 | 1.735 | 261,202 | -0.09(-5.02%) |
Jun 17, 2022 | 1.845 | 1.863 | 1.759 | 1.827 | 506,476 | -0.09(-4.78%) |
Jun 16, 2022 | 1.393 | 2.065 | 1.393 | 1.918 | 2,590,463 | +0.55(+40.18%) |
Jun 15, 2022 | 1.377 | 1.398 | 1.339 | 1.368 | 231,892 | -0.00(-0.31%) |
Jun 14, 2022 | 1.292 | 1.406 | 1.292 | 1.373 | 575,649 | +0.09(+6.91%) |
Jun 13, 2022 | 1.237 | 1.358 | 1.225 | 1.284 | 516,463 | -0.02(-1.30%) |
Jun 10, 2022 | 1.246 | 1.373 | 1.174 | 1.301 | 587,592 | -0.05(-4.05%) |
Jun 09, 2022 | 1.373 | 1.398 | 1.356 | 1.356 | 326,896 | -0.05(-3.89%) |
Jun 08, 2022 | 1.377 | 1.415 | 1.373 | 1.411 | 337,397 | +0.03(+1.83%) |
Jun 07, 2022 | 1.360 | 1.406 | 1.347 | 1.385 | 234,390 | +0.00(+0.31%) |
Jun 06, 2022 | 1.364 | 1.406 | 1.364 | 1.381 | 528,648 | +0.02(+1.55%) |
Jun 03, 2022 | 1.335 | 1.383 | 1.289 | 1.360 | 466,545 | +0.01(+0.94%) |
Jun 02, 2022 | 1.301 | 1.377 | 1.301 | 1.347 | 622,634 | +0.05(+3.57%) |
Jun 01, 2022 | 1.280 | 1.347 | 1.271 | 1.301 | 385,609 | -0.02(-1.60%) |
May 31, 2022 | 1.183 | 1.368 | 1.169 | 1.322 | 2,592,881 | +0.11(+9.44%) |
May 27, 2022 | 1.094 | 1.221 | 1.094 | 1.208 | 879,347 | +0.09(+8.33%) |
May 26, 2022 | 1.170 | 1.263 | 1.009 | 1.115 | 2,102,356 | -0.09(-7.37%) |
May 25, 2022 | 1.204 | 1.252 | 1.102 | 1.204 | 1,040,835 | -0.06(-4.68%) |
May 24, 2022 | 1.246 | 1.352 | 1.204 | 1.263 | 1,578,590 | -0.27(-17.86%) |
May 23, 2022 | 1.402 | 1.605 | 1.390 | 1.537 | 2,255,628 | +0.14(+9.64%) |
May 20, 2022 | 1.406 | 1.432 | 1.377 | 1.402 | 692,233 | -0.01(-0.60%) |
May 19, 2022 | 1.330 | 1.432 | 1.318 | 1.411 | 630,888 | +0.06(+4.38%) |
May 18, 2022 | 1.313 | 1.390 | 1.313 | 1.352 | 633,767 | +0.01(+0.63%) |
May 17, 2022 | 1.275 | 1.394 | 1.275 | 1.343 | 871,943 | +0.13(+10.42%) |
May 16, 2022 | 1.225 | 1.280 | 1.161 | 1.216 | 813,425 | +0.08(+7.06%) |
May 13, 2022 | 1.183 | 1.221 | 1.123 | 1.136 | 563,643 | -0.02(-1.47%) |
May 12, 2022 | 1.073 | 1.195 | 1.043 | 1.153 | 491,432 | +0.08(+7.48%) |
May 11, 2022 | 1.157 | 1.178 | 1.056 | 1.073 | 511,347 | -0.05(-4.15%) |
May 10, 2022 | 1.191 | 1.223 | 1.102 | 1.119 | 654,745 | -0.06(-5.36%) |
May 09, 2022 | 1.259 | 1.267 | 1.170 | 1.183 | 371,973 | -0.09(-7.29%) |
May 06, 2022 | 1.322 | 1.343 | 1.271 | 1.275 | 291,063 | -0.07(-5.33%) |
May 05, 2022 | 1.352 | 1.402 | 1.309 | 1.347 | 332,108 | -0.04(-3.04%) |
May 04, 2022 | 1.398 | 1.415 | 1.339 | 1.390 | 549,436 | -0.06(-4.08%) |
May 03, 2022 | 1.423 | 1.474 | 1.385 | 1.449 | 548,513 | +0.03(+1.78%) |