Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.410 | 1.429 | 1.371 | 1.390 | 103,709 | -0.04(-2.80%) |
Jul 28, 2022 | 1.360 | 1.475 | 1.360 | 1.430 | 105,944 | +0.05(+3.62%) |
Jul 27, 2022 | 1.380 | 1.420 | 1.360 | 1.380 | 46,375 | -0.01(-0.72%) |
Jul 26, 2022 | 1.410 | 1.420 | 1.360 | 1.390 | 57,919 | +0.01(+0.72%) |
Jul 25, 2022 | 1.400 | 1.427 | 1.370 | 1.380 | 55,099 | -0.03(-2.13%) |
Jul 22, 2022 | 1.480 | 1.500 | 1.410 | 1.410 | 70,037 | -0.07(-4.73%) |
Jul 21, 2022 | 1.470 | 1.500 | 1.410 | 1.480 | 83,653 | +0.01(+0.68%) |
Jul 20, 2022 | 1.430 | 1.500 | 1.430 | 1.470 | 148,666 | +0.05(+3.52%) |
Jul 19, 2022 | 1.400 | 1.450 | 1.400 | 1.420 | 38,876 | +0.03(+2.16%) |
Jul 18, 2022 | 1.400 | 1.458 | 1.380 | 1.390 | 105,229 | -0.05(-3.47%) |
Jul 15, 2022 | 1.420 | 1.500 | 1.380 | 1.440 | 39,970 | +0.02(+1.41%) |
Jul 14, 2022 | 1.410 | 1.460 | 1.400 | 1.420 | 39,171 | -0.02(-1.39%) |
Jul 13, 2022 | 1.420 | 1.500 | 1.420 | 1.440 | 12,929 | +0.01(+0.70%) |
Jul 12, 2022 | 1.470 | 1.500 | 1.410 | 1.430 | 134,011 | -0.06(-4.03%) |
Jul 11, 2022 | 1.430 | 1.500 | 1.400 | 1.490 | 70,065 | +0.06(+4.20%) |
Jul 08, 2022 | 1.390 | 1.470 | 1.390 | 1.430 | 111,687 | +0.01(+0.70%) |
Jul 07, 2022 | 1.410 | 1.450 | 1.397 | 1.420 | 220,736 | -0.01(-0.70%) |
Jul 06, 2022 | 1.410 | 1.450 | 1.390 | 1.430 | 67,494 | +0.00(+0.00%) |
Jul 05, 2022 | 1.350 | 1.450 | 1.340 | 1.430 | 66,363 | +0.05(+3.62%) |
Jul 01, 2022 | 1.350 | 1.430 | 1.350 | 1.380 | 79,504 | -0.01(-0.72%) |
Jun 30, 2022 | 1.355 | 1.430 | 1.310 | 1.390 | 119,220 | +0.03(+2.21%) |
Jun 29, 2022 | 1.420 | 1.430 | 1.330 | 1.360 | 86,314 | -0.04(-2.86%) |
Jun 28, 2022 | 1.470 | 1.530 | 1.390 | 1.400 | 89,305 | -0.05(-3.45%) |
Jun 27, 2022 | 1.400 | 1.500 | 1.400 | 1.450 | 67,725 | +0.05(+3.57%) |
Jun 24, 2022 | 1.480 | 1.500 | 1.370 | 1.400 | 92,341 | +0.04(+2.94%) |
Jun 23, 2022 | 1.310 | 1.380 | 1.300 | 1.360 | 65,851 | +0.05(+3.82%) |
Jun 22, 2022 | 1.330 | 1.400 | 1.304 | 1.310 | 103,542 | -0.07(-5.07%) |
Jun 21, 2022 | 1.300 | 1.440 | 1.300 | 1.380 | 85,664 | +0.07(+5.34%) |
Jun 17, 2022 | 1.290 | 1.390 | 1.288 | 1.310 | 91,081 | +0.01(+0.77%) |
Jun 16, 2022 | 1.380 | 1.380 | 1.300 | 1.300 | 100,349 | -0.06(-4.41%) |
Jun 15, 2022 | 1.350 | 1.410 | 1.300 | 1.360 | 127,058 | +0.05(+3.82%) |
Jun 14, 2022 | 1.300 | 1.350 | 1.300 | 1.310 | 110,868 | +0.00(+0.00%) |
Jun 13, 2022 | 1.370 | 1.410 | 1.300 | 1.310 | 147,357 | -0.11(-7.75%) |
Jun 10, 2022 | 1.430 | 1.459 | 1.370 | 1.420 | 91,461 | -0.03(-2.07%) |
Jun 09, 2022 | 1.540 | 1.570 | 1.410 | 1.450 | 146,026 | -0.09(-5.84%) |
Jun 08, 2022 | 1.450 | 1.590 | 1.450 | 1.540 | 149,635 | +0.08(+5.48%) |
Jun 07, 2022 | 1.440 | 1.500 | 1.440 | 1.460 | 135,693 | +0.00(+0.00%) |
Jun 06, 2022 | 1.520 | 1.523 | 1.450 | 1.460 | 74,271 | -0.03(-2.01%) |
Jun 03, 2022 | 1.420 | 1.498 | 1.400 | 1.490 | 81,293 | +0.05(+3.47%) |
Jun 02, 2022 | 1.400 | 1.490 | 1.382 | 1.440 | 112,273 | +0.02(+1.41%) |
Jun 01, 2022 | 1.470 | 1.480 | 1.400 | 1.420 | 107,204 | -0.05(-3.40%) |
May 31, 2022 | 1.530 | 1.530 | 1.430 | 1.470 | 180,277 | -0.03(-2.00%) |
May 27, 2022 | 1.470 | 1.530 | 1.470 | 1.500 | 115,685 | +0.01(+0.67%) |
May 26, 2022 | 1.440 | 1.550 | 1.360 | 1.490 | 117,680 | +0.02(+1.36%) |
May 25, 2022 | 1.610 | 1.610 | 1.440 | 1.470 | 210,934 | -0.13(-8.13%) |
May 24, 2022 | 1.590 | 1.610 | 1.493 | 1.600 | 100,620 | +0.01(+0.63%) |
May 23, 2022 | 1.540 | 1.600 | 1.480 | 1.590 | 61,659 | +0.08(+5.30%) |
May 20, 2022 | 1.530 | 1.580 | 1.460 | 1.510 | 67,908 | +0.00(+0.00%) |
May 19, 2022 | 1.450 | 1.540 | 1.450 | 1.510 | 56,313 | +0.05(+3.42%) |
May 18, 2022 | 1.560 | 1.600 | 1.450 | 1.460 | 142,420 | -0.10(-6.41%) |
May 17, 2022 | 1.480 | 1.590 | 1.480 | 1.560 | 103,822 | +0.05(+3.31%) |
May 16, 2022 | 1.560 | 1.580 | 1.470 | 1.510 | 158,236 | -0.01(-0.66%) |
May 13, 2022 | 1.360 | 1.550 | 1.300 | 1.520 | 261,885 | +0.20(+15.15%) |
May 12, 2022 | 1.290 | 1.355 | 1.260 | 1.320 | 141,982 | +0.04(+3.13%) |
May 11, 2022 | 1.400 | 1.410 | 1.260 | 1.280 | 177,788 | -0.13(-9.22%) |
May 10, 2022 | 1.400 | 1.490 | 1.400 | 1.410 | 76,764 | +0.03(+2.17%) |
May 09, 2022 | 1.500 | 1.530 | 1.360 | 1.380 | 318,951 | -0.15(-9.80%) |
May 06, 2022 | 1.590 | 1.690 | 1.510 | 1.530 | 143,959 | -0.06(-3.77%) |
May 05, 2022 | 1.640 | 1.680 | 1.580 | 1.590 | 158,856 | -0.05(-3.05%) |
May 04, 2022 | 1.620 | 1.680 | 1.550 | 1.640 | 99,019 | +0.01(+0.61%) |
May 03, 2022 | 1.620 | 1.680 | 1.570 | 1.630 | 109,465 | +0.01(+0.62%) |