Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.480 | 1.590 | 1.470 | 1.480 | 37,170 | -0.12(-7.50%) |
Jul 28, 2022 | 1.470 | 1.600 | 1.460 | 1.600 | 22,148 | +0.14(+9.59%) |
Jul 27, 2022 | 1.450 | 1.536 | 1.450 | 1.460 | 13,239 | -0.02(-1.35%) |
Jul 26, 2022 | 1.510 | 1.530 | 1.450 | 1.480 | 23,968 | +0.00(+0.00%) |
Jul 25, 2022 | 1.490 | 1.550 | 1.460 | 1.480 | 50,997 | -0.01(-0.67%) |
Jul 22, 2022 | 1.650 | 1.650 | 1.480 | 1.490 | 50,725 | -0.01(-0.67%) |
Jul 21, 2022 | 1.520 | 1.530 | 1.490 | 1.500 | 28,372 | -0.05(-3.23%) |
Jul 20, 2022 | 1.620 | 1.620 | 1.530 | 1.550 | 6,702 | -0.01(-0.64%) |
Jul 19, 2022 | 1.640 | 1.640 | 1.550 | 1.560 | 18,596 | -0.01(-0.64%) |
Jul 18, 2022 | 1.570 | 1.590 | 1.501 | 1.570 | 18,418 | +0.07(+4.67%) |
Jul 15, 2022 | 1.500 | 1.540 | 1.470 | 1.500 | 18,936 | -0.01(-0.66%) |
Jul 14, 2022 | 1.460 | 1.540 | 1.430 | 1.510 | 22,450 | -0.01(-0.66%) |
Jul 13, 2022 | 1.510 | 1.560 | 1.500 | 1.520 | 12,440 | -0.04(-2.56%) |
Jul 12, 2022 | 1.550 | 1.610 | 1.550 | 1.560 | 25,541 | +0.00(+0.00%) |
Jul 11, 2022 | 1.570 | 1.650 | 1.560 | 1.560 | 37,962 | -0.06(-3.70%) |
Jul 08, 2022 | 1.610 | 1.640 | 1.570 | 1.620 | 44,804 | -0.03(-1.82%) |
Jul 07, 2022 | 1.590 | 1.659 | 1.500 | 1.650 | 95,825 | +0.12(+7.84%) |
Jul 06, 2022 | 1.640 | 1.640 | 1.510 | 1.530 | 45,224 | -0.06(-3.77%) |
Jul 05, 2022 | 1.650 | 1.650 | 1.450 | 1.590 | 81,418 | -0.11(-6.47%) |
Jul 01, 2022 | 1.580 | 1.740 | 1.525 | 1.700 | 100,606 | +0.18(+11.84%) |
Jun 30, 2022 | 1.550 | 1.550 | 1.480 | 1.520 | 80,922 | -0.04(-2.56%) |
Jun 29, 2022 | 1.600 | 1.600 | 1.500 | 1.560 | 50,365 | +0.06(+4.00%) |
Jun 28, 2022 | 1.230 | 1.510 | 1.210 | 1.500 | 95,435 | +0.23(+18.11%) |
Jun 27, 2022 | 1.290 | 1.300 | 1.200 | 1.270 | 48,149 | +0.04(+3.25%) |
Jun 24, 2022 | 1.210 | 1.250 | 1.160 | 1.230 | 70,073 | +0.05(+4.24%) |
Jun 23, 2022 | 1.190 | 1.250 | 1.140 | 1.180 | 69,078 | +0.02(+1.72%) |
Jun 22, 2022 | 1.100 | 1.170 | 1.100 | 1.160 | 25,991 | +0.03(+2.65%) |
Jun 21, 2022 | 1.200 | 1.200 | 1.100 | 1.130 | 54,586 | -0.01(-0.88%) |
Jun 17, 2022 | 1.120 | 1.188 | 1.110 | 1.140 | 49,641 | -0.08(-6.56%) |
Jun 16, 2022 | 1.220 | 1.250 | 1.160 | 1.220 | 61,340 | +0.05(+4.27%) |
Jun 15, 2022 | 1.080 | 1.220 | 1.060 | 1.170 | 96,747 | +0.13(+12.50%) |
Jun 14, 2022 | 1.130 | 1.184 | 1.000 | 1.040 | 147,875 | -0.15(-12.37%) |
Jun 13, 2022 | 1.240 | 1.250 | 1.070 | 1.187 | 194,285 | -0.08(-6.55%) |
Jun 10, 2022 | 1.310 | 1.340 | 1.230 | 1.270 | 83,590 | -0.08(-5.93%) |
Jun 09, 2022 | 1.387 | 1.387 | 1.300 | 1.350 | 55,282 | -0.03(-2.17%) |
Jun 08, 2022 | 1.430 | 1.430 | 1.360 | 1.380 | 50,419 | -0.03(-2.13%) |
Jun 07, 2022 | 1.440 | 1.450 | 1.404 | 1.410 | 48,341 | -0.03(-2.08%) |
Jun 06, 2022 | 1.440 | 1.490 | 1.410 | 1.440 | 66,003 | +0.00(+0.00%) |
Jun 03, 2022 | 1.480 | 1.490 | 1.430 | 1.440 | 54,271 | -0.04(-2.70%) |
Jun 02, 2022 | 1.500 | 1.500 | 1.453 | 1.480 | 90,507 | -0.01(-0.34%) |
Jun 01, 2022 | 1.550 | 1.550 | 1.443 | 1.485 | 30,227 | -0.00(-0.34%) |
May 31, 2022 | 1.640 | 1.640 | 1.450 | 1.490 | 59,413 | -0.03(-1.97%) |
May 27, 2022 | 1.460 | 1.549 | 1.440 | 1.520 | 44,012 | +0.06(+4.11%) |
May 26, 2022 | 1.420 | 1.500 | 1.418 | 1.460 | 95,371 | +0.02(+1.39%) |
May 25, 2022 | 1.430 | 1.500 | 1.410 | 1.440 | 91,206 | -0.06(-4.00%) |
May 24, 2022 | 1.600 | 1.603 | 1.500 | 1.500 | 55,454 | -0.13(-7.98%) |
May 23, 2022 | 1.590 | 1.680 | 1.580 | 1.630 | 52,809 | +0.05(+3.16%) |
May 20, 2022 | 1.570 | 1.610 | 1.540 | 1.580 | 51,243 | +0.00(+0.00%) |
May 19, 2022 | 1.600 | 1.690 | 1.580 | 1.580 | 21,564 | -0.06(-3.56%) |
May 18, 2022 | 1.660 | 1.700 | 1.620 | 1.638 | 61,103 | -0.02(-1.30%) |
May 17, 2022 | 1.670 | 1.690 | 1.641 | 1.660 | 16,332 | +0.00(+0.00%) |
May 16, 2022 | 1.730 | 1.770 | 1.620 | 1.660 | 26,441 | -0.06(-3.49%) |
May 13, 2022 | 1.650 | 1.750 | 1.630 | 1.720 | 56,709 | +0.05(+2.99%) |
May 12, 2022 | 1.720 | 1.720 | 1.640 | 1.670 | 55,004 | -0.10(-5.65%) |
May 11, 2022 | 1.840 | 1.840 | 1.720 | 1.770 | 117,505 | -0.07(-3.80%) |
May 10, 2022 | 1.810 | 1.900 | 1.800 | 1.840 | 40,343 | -0.03(-1.60%) |
May 09, 2022 | 1.960 | 1.960 | 1.810 | 1.870 | 95,296 | +0.02(+1.08%) |
May 06, 2022 | 1.850 | 1.900 | 1.780 | 1.850 | 149,523 | +0.04(+2.21%) |
May 05, 2022 | 1.710 | 1.820 | 1.650 | 1.810 | 99,853 | +0.13(+7.74%) |
May 04, 2022 | 1.620 | 1.710 | 1.600 | 1.680 | 92,687 | +0.08(+5.00%) |
May 03, 2022 | 1.800 | 1.820 | 1.570 | 1.600 | 285,050 | -0.22(-12.09%) |