Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.110 | 1.190 | 1.080 | 1.190 | 453,093 | +0.07(+6.25%) |
Jun 29, 2022 | 1.060 | 1.140 | 1.050 | 1.120 | 337,368 | +0.04(+3.70%) |
Jun 28, 2022 | 1.130 | 1.150 | 1.080 | 1.080 | 234,370 | -0.05(-4.42%) |
Jun 27, 2022 | 1.150 | 1.160 | 1.080 | 1.130 | 380,311 | +0.00(+0.00%) |
Jun 24, 2022 | 1.220 | 1.240 | 1.120 | 1.130 | 4,937,886 | -0.08(-6.61%) |
Jun 23, 2022 | 1.160 | 1.220 | 1.160 | 1.210 | 341,894 | +0.05(+4.31%) |
Jun 22, 2022 | 1.130 | 1.180 | 1.130 | 1.160 | 295,174 | +0.00(+0.00%) |
Jun 21, 2022 | 1.210 | 1.220 | 1.150 | 1.160 | 382,490 | +0.00(+0.00%) |
Jun 17, 2022 | 1.190 | 1.230 | 1.160 | 1.160 | 295,909 | -0.03(-2.52%) |
Jun 16, 2022 | 1.240 | 1.250 | 1.120 | 1.190 | 359,771 | -0.06(-4.80%) |
Jun 15, 2022 | 1.280 | 1.300 | 1.235 | 1.250 | 243,754 | -0.03(-2.34%) |
Jun 14, 2022 | 1.220 | 1.310 | 1.200 | 1.280 | 181,338 | +0.06(+4.92%) |
Jun 13, 2022 | 1.310 | 1.326 | 1.195 | 1.220 | 409,110 | -0.12(-8.96%) |
Jun 10, 2022 | 1.460 | 1.485 | 1.335 | 1.340 | 115,569 | -0.18(-11.84%) |
Jun 09, 2022 | 1.510 | 1.610 | 1.460 | 1.520 | 251,527 | +0.00(+0.00%) |
Jun 08, 2022 | 1.400 | 1.540 | 1.400 | 1.520 | 160,762 | +0.09(+6.29%) |
Jun 07, 2022 | 1.240 | 1.460 | 1.230 | 1.430 | 415,270 | +0.18(+14.40%) |
Jun 06, 2022 | 1.280 | 1.280 | 1.220 | 1.250 | 304,272 | +0.00(+0.00%) |
Jun 03, 2022 | 1.210 | 1.270 | 1.210 | 1.250 | 456,029 | +0.00(+0.00%) |
Jun 02, 2022 | 1.210 | 1.270 | 1.200 | 1.250 | 383,455 | +0.05(+4.17%) |
Jun 01, 2022 | 1.360 | 1.369 | 1.180 | 1.200 | 513,243 | -0.09(-6.98%) |
May 31, 2022 | 1.340 | 1.360 | 1.280 | 1.290 | 263,537 | -0.03(-2.27%) |
May 27, 2022 | 1.270 | 1.330 | 1.260 | 1.320 | 185,526 | +0.07(+5.60%) |
May 26, 2022 | 1.180 | 1.275 | 1.180 | 1.250 | 147,000 | +0.02(+1.63%) |
May 25, 2022 | 1.190 | 1.250 | 1.180 | 1.230 | 357,543 | +0.03(+2.50%) |
May 24, 2022 | 1.310 | 1.310 | 1.180 | 1.200 | 251,804 | -0.10(-7.69%) |
May 23, 2022 | 1.300 | 1.310 | 1.270 | 1.300 | 105,342 | +0.00(+0.00%) |
May 20, 2022 | 1.320 | 1.330 | 1.240 | 1.300 | 180,130 | -0.01(-0.76%) |
May 19, 2022 | 1.340 | 1.380 | 1.290 | 1.310 | 315,078 | -0.06(-4.38%) |
May 18, 2022 | 1.350 | 1.395 | 1.340 | 1.370 | 153,853 | +0.00(+0.00%) |
May 17, 2022 | 1.300 | 1.380 | 1.288 | 1.370 | 183,529 | +0.09(+7.03%) |
May 16, 2022 | 1.400 | 1.400 | 1.270 | 1.280 | 233,321 | -0.08(-5.88%) |
May 13, 2022 | 1.470 | 1.499 | 1.360 | 1.360 | 164,994 | -0.09(-6.21%) |
May 12, 2022 | 1.410 | 1.500 | 1.360 | 1.450 | 266,723 | +0.04(+2.84%) |
May 11, 2022 | 1.440 | 1.530 | 1.390 | 1.410 | 227,306 | -0.04(-2.76%) |
May 10, 2022 | 1.330 | 1.510 | 1.310 | 1.450 | 848,013 | +0.24(+19.83%) |
May 09, 2022 | 1.230 | 1.260 | 1.160 | 1.210 | 379,793 | +0.00(+0.00%) |
May 06, 2022 | 1.230 | 1.280 | 1.210 | 1.210 | 342,807 | -0.03(-2.42%) |
May 05, 2022 | 1.270 | 1.270 | 1.220 | 1.240 | 315,447 | -0.04(-3.13%) |
May 04, 2022 | 1.300 | 1.305 | 1.230 | 1.280 | 299,096 | -0.01(-0.78%) |
May 03, 2022 | 1.360 | 1.360 | 1.260 | 1.290 | 333,502 | -0.07(-5.15%) |
May 02, 2022 | 1.360 | 1.390 | 1.320 | 1.360 | 165,081 | +0.02(+1.49%) |
Apr 29, 2022 | 1.340 | 1.390 | 1.320 | 1.340 | 163,224 | -0.01(-0.74%) |
Apr 28, 2022 | 1.330 | 1.380 | 1.280 | 1.350 | 224,712 | +0.03(+2.27%) |
Apr 27, 2022 | 1.390 | 1.420 | 1.310 | 1.320 | 169,597 | -0.05(-3.65%) |
Apr 26, 2022 | 1.460 | 1.490 | 1.360 | 1.370 | 250,807 | -0.09(-6.16%) |
Apr 25, 2022 | 1.530 | 1.540 | 1.450 | 1.460 | 183,753 | -0.09(-5.81%) |
Apr 22, 2022 | 1.550 | 1.590 | 1.510 | 1.550 | 277,884 | +0.00(+0.00%) |
Apr 21, 2022 | 1.680 | 1.680 | 1.530 | 1.550 | 189,367 | -0.11(-6.63%) |
Apr 20, 2022 | 1.680 | 1.750 | 1.610 | 1.660 | 352,271 | +0.00(+0.00%) |
Apr 19, 2022 | 1.560 | 1.680 | 1.560 | 1.660 | 231,325 | +0.11(+7.10%) |
Apr 18, 2022 | 1.620 | 1.660 | 1.530 | 1.550 | 353,325 | -0.09(-5.49%) |
Apr 14, 2022 | 1.720 | 1.750 | 1.630 | 1.640 | 230,525 | -0.08(-4.65%) |
Apr 13, 2022 | 1.670 | 1.740 | 1.670 | 1.720 | 115,902 | +0.06(+3.61%) |
Apr 12, 2022 | 1.710 | 1.727 | 1.660 | 1.660 | 283,253 | +0.00(+0.00%) |
Apr 11, 2022 | 1.690 | 1.707 | 1.660 | 1.660 | 109,423 | -0.06(-3.49%) |
Apr 08, 2022 | 1.610 | 1.760 | 1.610 | 1.720 | 201,448 | +0.09(+5.52%) |
Apr 07, 2022 | 1.780 | 1.780 | 1.620 | 1.630 | 336,523 | -0.15(-8.43%) |
Apr 06, 2022 | 1.980 | 1.980 | 1.760 | 1.780 | 373,414 | -0.17(-8.72%) |
Apr 05, 2022 | 2.060 | 2.070 | 1.910 | 1.950 | 251,532 | -0.08(-3.94%) |
Apr 04, 2022 | 2.040 | 2.120 | 2.000 | 2.030 | 255,682 | +0.02(+1.00%) |