Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.400 | 1.450 | 1.360 | 1.440 | 147,504 | +0.00(+0.00%) |
Jun 29, 2022 | 1.390 | 1.460 | 1.351 | 1.440 | 128,995 | +0.01(+0.70%) |
Jun 28, 2022 | 1.430 | 1.480 | 1.380 | 1.430 | 204,725 | +0.00(+0.00%) |
Jun 27, 2022 | 1.370 | 1.466 | 1.360 | 1.430 | 255,921 | +0.04(+2.88%) |
Jun 24, 2022 | 1.540 | 1.650 | 1.390 | 1.390 | 2,828,397 | -0.16(-10.32%) |
Jun 23, 2022 | 1.570 | 1.570 | 1.464 | 1.550 | 221,460 | +0.01(+0.65%) |
Jun 22, 2022 | 1.460 | 1.575 | 1.400 | 1.540 | 303,835 | +0.05(+3.36%) |
Jun 21, 2022 | 1.450 | 1.580 | 1.450 | 1.490 | 295,851 | +0.10(+7.19%) |
Jun 17, 2022 | 1.340 | 1.470 | 1.340 | 1.390 | 239,328 | +0.06(+4.51%) |
Jun 16, 2022 | 1.350 | 1.400 | 1.240 | 1.330 | 345,736 | -0.05(-3.62%) |
Jun 15, 2022 | 1.620 | 1.720 | 1.375 | 1.380 | 545,449 | -0.23(-14.29%) |
Jun 14, 2022 | 1.610 | 1.728 | 1.580 | 1.610 | 140,959 | -0.05(-3.01%) |
Jun 13, 2022 | 1.620 | 1.760 | 1.590 | 1.660 | 302,119 | -0.11(-6.21%) |
Jun 10, 2022 | 1.710 | 1.850 | 1.660 | 1.770 | 333,329 | +0.06(+3.51%) |
Jun 09, 2022 | 2.180 | 2.260 | 1.655 | 1.710 | 1,152,935 | -0.45(-20.83%) |
Jun 08, 2022 | 1.870 | 2.380 | 1.580 | 2.160 | 1,068,772 | +0.29(+15.51%) |
Jun 07, 2022 | 1.530 | 1.930 | 1.520 | 1.870 | 522,221 | +0.29(+18.35%) |
Jun 06, 2022 | 1.610 | 1.660 | 1.460 | 1.580 | 344,449 | -0.01(-0.63%) |
Jun 03, 2022 | 1.360 | 1.640 | 1.360 | 1.590 | 393,313 | +0.22(+16.06%) |
Jun 02, 2022 | 1.320 | 1.450 | 1.300 | 1.370 | 318,959 | +0.05(+3.79%) |
Jun 01, 2022 | 1.370 | 1.480 | 1.300 | 1.320 | 280,979 | -0.05(-3.65%) |
May 31, 2022 | 1.410 | 1.480 | 1.230 | 1.370 | 795,786 | +0.05(+3.79%) |
May 27, 2022 | 1.250 | 1.470 | 1.200 | 1.320 | 987,515 | +0.19(+16.81%) |
May 26, 2022 | 1.160 | 1.190 | 1.130 | 1.130 | 169,781 | -0.03(-2.59%) |
May 25, 2022 | 1.150 | 1.200 | 1.140 | 1.160 | 160,598 | +0.01(+0.87%) |
May 24, 2022 | 1.230 | 1.250 | 1.130 | 1.150 | 239,213 | -0.10(-8.00%) |
May 23, 2022 | 1.300 | 1.370 | 1.240 | 1.250 | 242,974 | -0.04(-3.10%) |
May 20, 2022 | 1.360 | 1.380 | 1.260 | 1.290 | 113,843 | -0.03(-2.27%) |
May 19, 2022 | 1.210 | 1.350 | 1.210 | 1.320 | 197,953 | +0.09(+7.32%) |
May 18, 2022 | 1.250 | 1.280 | 1.210 | 1.230 | 227,680 | -0.04(-3.15%) |
May 17, 2022 | 1.300 | 1.340 | 1.250 | 1.270 | 222,281 | +0.04(+3.25%) |
May 16, 2022 | 1.220 | 1.290 | 1.220 | 1.230 | 186,920 | -0.02(-1.60%) |
May 13, 2022 | 1.370 | 1.390 | 1.230 | 1.250 | 296,705 | -0.05(-3.85%) |
May 12, 2022 | 1.210 | 1.360 | 1.200 | 1.300 | 146,534 | +0.05(+4.00%) |
May 11, 2022 | 1.440 | 1.490 | 1.220 | 1.250 | 379,228 | -0.21(-14.38%) |
May 10, 2022 | 1.490 | 1.540 | 1.430 | 1.460 | 201,176 | +0.01(+0.69%) |
May 09, 2022 | 1.590 | 1.590 | 1.425 | 1.450 | 324,071 | -0.16(-9.94%) |
May 06, 2022 | 1.570 | 1.660 | 1.515 | 1.610 | 256,729 | -0.04(-2.42%) |
May 05, 2022 | 1.670 | 1.720 | 1.580 | 1.650 | 303,916 | -0.04(-2.37%) |
May 04, 2022 | 1.640 | 1.700 | 1.525 | 1.690 | 208,056 | +0.03(+1.81%) |
May 03, 2022 | 1.690 | 1.750 | 1.630 | 1.660 | 351,648 | -0.03(-1.78%) |
May 02, 2022 | 1.530 | 1.700 | 1.520 | 1.690 | 262,679 | +0.17(+11.18%) |
Apr 29, 2022 | 1.630 | 1.690 | 1.510 | 1.520 | 315,430 | -0.09(-5.59%) |
Apr 28, 2022 | 1.710 | 1.710 | 1.540 | 1.610 | 437,031 | -0.07(-4.17%) |
Apr 27, 2022 | 1.860 | 1.860 | 1.670 | 1.680 | 264,919 | -0.15(-8.20%) |
Apr 26, 2022 | 1.940 | 1.970 | 1.830 | 1.830 | 306,780 | -0.13(-6.63%) |
Apr 25, 2022 | 1.870 | 2.040 | 1.870 | 1.960 | 260,928 | +0.01(+0.51%) |
Apr 22, 2022 | 1.850 | 2.040 | 1.820 | 1.950 | 323,716 | +0.07(+3.72%) |
Apr 21, 2022 | 1.930 | 1.960 | 1.800 | 1.880 | 318,011 | +0.01(+0.53%) |
Apr 20, 2022 | 1.960 | 1.980 | 1.860 | 1.870 | 228,614 | -0.10(-5.08%) |
Apr 19, 2022 | 2.020 | 2.030 | 1.890 | 1.970 | 339,722 | -0.03(-1.50%) |
Apr 18, 2022 | 2.130 | 2.170 | 1.985 | 2.000 | 279,959 | -0.19(-8.68%) |
Apr 14, 2022 | 2.340 | 2.429 | 2.140 | 2.190 | 343,284 | -0.24(-9.88%) |
Apr 13, 2022 | 2.280 | 2.640 | 2.200 | 2.430 | 520,908 | +0.19(+8.48%) |
Apr 12, 2022 | 2.280 | 2.400 | 2.180 | 2.240 | 242,973 | +0.02(+0.90%) |
Apr 11, 2022 | 2.370 | 2.399 | 2.180 | 2.220 | 243,412 | -0.15(-6.33%) |
Apr 08, 2022 | 2.500 | 2.523 | 2.360 | 2.370 | 221,662 | -0.18(-7.06%) |
Apr 07, 2022 | 2.520 | 2.679 | 2.450 | 2.550 | 323,339 | +0.02(+0.79%) |
Apr 06, 2022 | 2.450 | 2.540 | 2.370 | 2.530 | 203,324 | +0.05(+2.02%) |
Apr 05, 2022 | 2.650 | 2.702 | 2.450 | 2.480 | 414,571 | -0.18(-6.77%) |
Apr 04, 2022 | 2.430 | 2.710 | 2.355 | 2.660 | 477,781 | +0.26(+10.83%) |