Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.490 | 1.510 | 1.410 | 1.440 | 183,378 | -0.07(-4.64%) |
Jul 28, 2022 | 1.350 | 1.520 | 1.350 | 1.510 | 347,120 | +0.17(+12.69%) |
Jul 27, 2022 | 1.260 | 1.342 | 1.252 | 1.340 | 118,670 | +0.09(+7.20%) |
Jul 26, 2022 | 1.240 | 1.280 | 1.190 | 1.250 | 42,539 | +0.02(+1.63%) |
Jul 25, 2022 | 1.200 | 1.240 | 1.190 | 1.230 | 93,459 | +0.07(+6.03%) |
Jul 22, 2022 | 1.220 | 1.220 | 1.150 | 1.160 | 74,411 | -0.07(-5.69%) |
Jul 21, 2022 | 1.320 | 1.320 | 1.220 | 1.230 | 102,213 | -0.07(-5.38%) |
Jul 20, 2022 | 1.270 | 1.310 | 1.250 | 1.300 | 138,510 | +0.05(+4.00%) |
Jul 19, 2022 | 1.190 | 1.270 | 1.190 | 1.250 | 117,943 | +0.04(+3.31%) |
Jul 18, 2022 | 1.170 | 1.280 | 1.165 | 1.210 | 271,719 | +0.01(+0.83%) |
Jul 15, 2022 | 1.180 | 1.200 | 1.150 | 1.200 | 57,790 | +0.04(+3.45%) |
Jul 14, 2022 | 1.126 | 1.180 | 1.103 | 1.160 | 63,143 | -0.02(-1.69%) |
Jul 13, 2022 | 1.150 | 1.200 | 1.125 | 1.180 | 108,486 | +0.02(+1.72%) |
Jul 12, 2022 | 1.190 | 1.190 | 1.120 | 1.160 | 53,089 | -0.02(-1.98%) |
Jul 11, 2022 | 1.090 | 1.190 | 1.070 | 1.183 | 97,222 | +0.07(+6.61%) |
Jul 08, 2022 | 1.070 | 1.110 | 1.060 | 1.110 | 95,346 | +0.05(+4.72%) |
Jul 07, 2022 | 1.030 | 1.060 | 1.010 | 1.060 | 177,019 | +0.05(+4.95%) |
Jul 06, 2022 | 1.020 | 1.040 | 0.9706 | 1.010 | 62,029 | -0.01(-0.98%) |
Jul 05, 2022 | 0.9900 | 1.030 | 0.9900 | 1.020 | 37,452 | +0.01(+0.99%) |
Jul 01, 2022 | 0.9800 | 1.020 | 0.9589 | 1.010 | 102,891 | +0.06(+6.09%) |
Jun 30, 2022 | 1.000 | 1.000 | 0.9396 | 0.9520 | 155,671 | -0.05(-4.80%) |
Jun 29, 2022 | 1.010 | 1.020 | 0.9820 | 1.000 | 99,468 | -0.02(-2.44%) |
Jun 28, 2022 | 0.9900 | 1.040 | 0.9900 | 1.025 | 120,123 | -0.02(-1.44%) |
Jun 27, 2022 | 1.060 | 1.120 | 1.030 | 1.040 | 81,219 | -0.02(-1.89%) |
Jun 24, 2022 | 1.080 | 1.080 | 1.030 | 1.060 | 55,867 | +0.05(+4.95%) |
Jun 23, 2022 | 1.000 | 1.030 | 0.9700 | 1.010 | 113,079 | +0.02(+1.97%) |
Jun 22, 2022 | 1.010 | 1.020 | 0.9900 | 0.9905 | 88,612 | -0.01(-0.86%) |
Jun 21, 2022 | 0.9700 | 1.030 | 0.9700 | 0.9991 | 130,410 | +0.03(+3.00%) |
Jun 17, 2022 | 0.9800 | 1.000 | 0.9512 | 0.9700 | 128,808 | +0.03(+2.79%) |
Jun 16, 2022 | 1.000 | 1.000 | 0.9149 | 0.9437 | 392,279 | -0.07(-6.56%) |
Jun 15, 2022 | 0.9800 | 1.030 | 0.9800 | 1.010 | 158,543 | -0.02(-1.94%) |
Jun 14, 2022 | 1.080 | 1.109 | 1.000 | 1.030 | 164,424 | -0.05(-5.07%) |
Jun 13, 2022 | 1.210 | 1.210 | 1.050 | 1.085 | 270,353 | -0.14(-11.07%) |
Jun 10, 2022 | 1.330 | 1.330 | 1.200 | 1.220 | 106,181 | -0.09(-6.87%) |
Jun 09, 2022 | 1.300 | 1.380 | 1.280 | 1.310 | 167,715 | -0.01(-0.76%) |
Jun 08, 2022 | 1.170 | 1.390 | 1.170 | 1.320 | 480,064 | +0.16(+13.79%) |
Jun 07, 2022 | 1.130 | 1.230 | 1.130 | 1.160 | 154,828 | -0.01(-0.85%) |
Jun 06, 2022 | 1.190 | 1.250 | 1.150 | 1.170 | 136,292 | -0.03(-2.50%) |
Jun 03, 2022 | 1.200 | 1.210 | 1.180 | 1.200 | 33,887 | +0.00(+0.00%) |
Jun 02, 2022 | 1.140 | 1.220 | 1.132 | 1.200 | 190,629 | +0.05(+4.35%) |
Jun 01, 2022 | 1.200 | 1.218 | 1.120 | 1.150 | 92,627 | +0.00(+0.00%) |
May 31, 2022 | 1.190 | 1.230 | 1.130 | 1.150 | 140,046 | -0.04(-3.36%) |
May 27, 2022 | 1.150 | 1.190 | 1.130 | 1.190 | 102,304 | +0.06(+5.31%) |
May 26, 2022 | 1.040 | 1.160 | 1.040 | 1.130 | 149,805 | +0.07(+7.11%) |
May 25, 2022 | 1.040 | 1.070 | 1.030 | 1.055 | 79,071 | +0.01(+1.44%) |
May 24, 2022 | 1.070 | 1.120 | 1.020 | 1.040 | 85,698 | -0.05(-4.59%) |
May 23, 2022 | 1.090 | 1.140 | 1.060 | 1.090 | 87,908 | +0.03(+2.83%) |
May 20, 2022 | 1.100 | 1.110 | 1.060 | 1.060 | 102,446 | -0.05(-4.50%) |
May 19, 2022 | 1.070 | 1.160 | 1.050 | 1.110 | 395,126 | +0.05(+4.72%) |
May 18, 2022 | 1.110 | 1.180 | 1.060 | 1.060 | 148,984 | -0.08(-7.02%) |
May 17, 2022 | 1.080 | 1.170 | 1.070 | 1.140 | 214,695 | +0.08(+7.55%) |
May 16, 2022 | 1.030 | 1.080 | 0.9757 | 1.060 | 176,763 | +0.06(+6.00%) |
May 13, 2022 | 1.000 | 1.040 | 0.9500 | 1.000 | 213,062 | +0.06(+6.39%) |
May 12, 2022 | 0.9700 | 1.040 | 0.9100 | 0.9399 | 190,501 | -0.05(-5.06%) |
May 11, 2022 | 1.030 | 1.070 | 0.9900 | 0.9900 | 199,319 | -0.06(-5.71%) |
May 10, 2022 | 1.070 | 1.130 | 1.020 | 1.050 | 158,224 | +0.01(+0.48%) |
May 09, 2022 | 1.150 | 1.190 | 1.035 | 1.045 | 193,072 | -0.14(-11.44%) |
May 06, 2022 | 1.190 | 1.255 | 1.090 | 1.180 | 334,193 | -0.05(-4.07%) |
May 05, 2022 | 1.280 | 1.350 | 1.210 | 1.230 | 208,765 | -0.14(-10.22%) |
May 04, 2022 | 1.370 | 1.390 | 1.240 | 1.370 | 117,376 | +0.05(+3.79%) |
May 03, 2022 | 1.250 | 1.320 | 1.240 | 1.320 | 58,829 | +0.05(+3.94%) |