Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.250 | 1.260 | 1.190 | 1.200 | 932,417 | -0.06(-4.76%) |
Jul 28, 2022 | 1.200 | 1.260 | 1.150 | 1.260 | 688,535 | +0.06(+5.00%) |
Jul 27, 2022 | 1.220 | 1.220 | 1.130 | 1.200 | 797,375 | +0.03(+2.56%) |
Jul 26, 2022 | 1.190 | 1.190 | 1.110 | 1.170 | 1,045,413 | +0.00(+0.00%) |
Jul 25, 2022 | 1.180 | 1.202 | 1.120 | 1.170 | 1,203,792 | -0.08(-6.40%) |
Jul 22, 2022 | 1.340 | 1.340 | 1.170 | 1.250 | 1,154,975 | -0.07(-5.30%) |
Jul 21, 2022 | 1.350 | 1.350 | 1.280 | 1.320 | 503,924 | -0.03(-2.22%) |
Jul 20, 2022 | 1.260 | 1.420 | 1.256 | 1.350 | 1,968,653 | +0.12(+9.76%) |
Jul 19, 2022 | 1.230 | 1.260 | 1.210 | 1.230 | 543,679 | +0.02(+1.65%) |
Jul 18, 2022 | 1.200 | 1.320 | 1.195 | 1.210 | 740,129 | +0.02(+1.68%) |
Jul 15, 2022 | 1.230 | 1.230 | 1.130 | 1.190 | 1,239,156 | +0.01(+0.85%) |
Jul 14, 2022 | 1.250 | 1.270 | 1.160 | 1.180 | 786,573 | -0.08(-6.35%) |
Jul 13, 2022 | 1.230 | 1.270 | 1.210 | 1.260 | 487,153 | +0.01(+0.80%) |
Jul 12, 2022 | 1.290 | 1.300 | 1.220 | 1.250 | 1,261,778 | -0.04(-3.10%) |
Jul 11, 2022 | 1.320 | 1.360 | 1.270 | 1.290 | 836,928 | -0.07(-5.15%) |
Jul 08, 2022 | 1.340 | 1.380 | 1.260 | 1.360 | 1,179,331 | +0.04(+3.03%) |
Jul 07, 2022 | 1.280 | 1.320 | 1.230 | 1.320 | 939,204 | +0.05(+3.94%) |
Jul 06, 2022 | 1.250 | 1.386 | 1.250 | 1.270 | 2,005,214 | +0.01(+0.79%) |
Jul 05, 2022 | 1.130 | 1.260 | 1.110 | 1.260 | 1,651,705 | +0.12(+10.53%) |
Jul 01, 2022 | 1.130 | 1.170 | 1.100 | 1.140 | 1,817,512 | +0.00(+0.00%) |
Jun 30, 2022 | 1.080 | 1.150 | 1.020 | 1.140 | 2,710,569 | +0.05(+4.59%) |
Jun 29, 2022 | 1.150 | 1.150 | 1.050 | 1.090 | 1,469,985 | -0.07(-6.03%) |
Jun 28, 2022 | 1.220 | 1.270 | 1.130 | 1.160 | 2,162,318 | -0.08(-6.45%) |
Jun 27, 2022 | 1.240 | 1.360 | 1.235 | 1.240 | 2,242,662 | -0.02(-1.59%) |
Jun 24, 2022 | 1.320 | 1.340 | 1.230 | 1.260 | 10,991,127 | -0.02(-1.56%) |
Jun 23, 2022 | 1.270 | 1.320 | 1.210 | 1.280 | 1,824,078 | +0.02(+1.59%) |
Jun 22, 2022 | 1.300 | 1.370 | 1.250 | 1.260 | 2,053,977 | -0.08(-5.97%) |
Jun 21, 2022 | 1.460 | 1.480 | 1.340 | 1.340 | 2,625,069 | -0.04(-2.90%) |
Jun 17, 2022 | 1.300 | 1.400 | 1.290 | 1.380 | 2,915,595 | +0.10(+7.81%) |
Jun 16, 2022 | 1.340 | 1.385 | 1.270 | 1.280 | 2,111,764 | -0.10(-7.25%) |
Jun 15, 2022 | 1.320 | 1.405 | 1.300 | 1.380 | 1,944,131 | +0.07(+5.34%) |
Jun 14, 2022 | 1.390 | 1.430 | 1.285 | 1.310 | 2,031,060 | -0.07(-5.07%) |
Jun 13, 2022 | 1.460 | 1.530 | 1.350 | 1.380 | 1,941,927 | -0.14(-9.21%) |
Jun 10, 2022 | 1.630 | 1.630 | 1.480 | 1.520 | 4,663,501 | -0.09(-5.59%) |
Jun 09, 2022 | 1.720 | 1.785 | 1.565 | 1.610 | 5,791,367 | -0.13(-7.47%) |
Jun 08, 2022 | 1.860 | 1.900 | 1.740 | 1.740 | 4,197,406 | -0.13(-6.95%) |
Jun 07, 2022 | 1.830 | 1.914 | 1.740 | 1.870 | 1,875,722 | +0.04(+2.19%) |
Jun 06, 2022 | 1.990 | 2.065 | 1.720 | 1.830 | 6,389,539 | -0.16(-8.04%) |
Jun 03, 2022 | 2.120 | 2.180 | 1.980 | 1.990 | 4,066,925 | -0.19(-8.72%) |
Jun 02, 2022 | 2.100 | 2.240 | 2.040 | 2.180 | 1,640,999 | +0.09(+4.31%) |
Jun 01, 2022 | 2.230 | 2.295 | 2.060 | 2.090 | 1,283,393 | -0.11(-5.00%) |
May 31, 2022 | 2.240 | 2.300 | 2.170 | 2.200 | 2,649,634 | -0.07(-3.08%) |
May 27, 2022 | 2.180 | 2.330 | 2.180 | 2.270 | 2,161,853 | +0.07(+3.18%) |
May 26, 2022 | 2.090 | 2.270 | 2.010 | 2.200 | 1,702,020 | +0.14(+6.80%) |
May 25, 2022 | 2.190 | 2.240 | 2.035 | 2.060 | 1,910,893 | -0.08(-3.74%) |
May 24, 2022 | 2.340 | 2.360 | 2.120 | 2.140 | 3,425,045 | -0.24(-10.08%) |
May 23, 2022 | 2.260 | 2.380 | 2.190 | 2.380 | 3,419,182 | +0.19(+8.68%) |
May 20, 2022 | 2.250 | 2.270 | 2.120 | 2.190 | 1,246,856 | -0.02(-0.90%) |
May 19, 2022 | 2.200 | 2.355 | 2.190 | 2.210 | 1,584,192 | -0.01(-0.45%) |
May 18, 2022 | 2.370 | 2.445 | 2.170 | 2.220 | 2,135,267 | -0.19(-7.88%) |
May 17, 2022 | 2.600 | 2.730 | 2.390 | 2.410 | 6,318,480 | -0.11(-4.37%) |
May 16, 2022 | 2.470 | 2.565 | 2.370 | 2.520 | 4,527,044 | +0.01(+0.40%) |
May 13, 2022 | 2.550 | 2.680 | 2.440 | 2.510 | 3,733,194 | +0.11(+4.58%) |
May 12, 2022 | 2.320 | 2.560 | 2.295 | 2.400 | 4,664,784 | +0.03(+1.27%) |
May 11, 2022 | 2.460 | 2.590 | 2.360 | 2.370 | 1,376,418 | -0.14(-5.58%) |
May 10, 2022 | 2.790 | 2.850 | 2.400 | 2.510 | 2,666,320 | -0.24(-8.73%) |
May 09, 2022 | 3.020 | 3.040 | 2.740 | 2.750 | 2,288,471 | -0.30(-9.84%) |
May 06, 2022 | 3.240 | 3.380 | 2.980 | 3.050 | 1,676,172 | -0.14(-4.39%) |
May 05, 2022 | 3.400 | 3.400 | 3.150 | 3.190 | 766,455 | -0.26(-7.54%) |
May 04, 2022 | 3.340 | 3.480 | 3.170 | 3.450 | 934,079 | +0.10(+2.99%) |
May 03, 2022 | 3.370 | 3.440 | 3.275 | 3.350 | 601,873 | -0.03(-0.89%) |