Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.350 | 1.410 | 1.290 | 1.390 | 160,152 | +0.06(+4.51%) |
Jul 28, 2022 | 1.320 | 1.356 | 1.250 | 1.330 | 221,124 | -0.01(-0.75%) |
Jul 27, 2022 | 1.360 | 1.375 | 1.310 | 1.340 | 76,656 | -0.02(-1.47%) |
Jul 26, 2022 | 1.390 | 1.450 | 1.300 | 1.360 | 76,670 | +0.02(+1.49%) |
Jul 25, 2022 | 1.380 | 1.398 | 1.300 | 1.340 | 167,180 | -0.05(-3.60%) |
Jul 22, 2022 | 1.500 | 1.540 | 1.340 | 1.390 | 199,391 | -0.07(-4.79%) |
Jul 21, 2022 | 1.536 | 1.582 | 1.430 | 1.460 | 142,273 | -0.06(-3.95%) |
Jul 20, 2022 | 1.480 | 1.622 | 1.480 | 1.520 | 127,870 | +0.02(+1.33%) |
Jul 19, 2022 | 1.460 | 1.560 | 1.450 | 1.500 | 143,021 | +0.05(+3.45%) |
Jul 18, 2022 | 1.640 | 1.640 | 1.380 | 1.450 | 460,616 | -0.15(-9.38%) |
Jul 15, 2022 | 1.640 | 1.640 | 1.540 | 1.600 | 56,321 | +0.02(+1.27%) |
Jul 14, 2022 | 1.724 | 1.724 | 1.540 | 1.580 | 129,175 | -0.10(-5.95%) |
Jul 13, 2022 | 1.540 | 1.720 | 1.535 | 1.680 | 115,603 | +0.08(+5.00%) |
Jul 12, 2022 | 1.610 | 1.610 | 1.520 | 1.600 | 105,729 | +0.00(+0.00%) |
Jul 11, 2022 | 1.760 | 1.760 | 1.580 | 1.600 | 168,034 | -0.21(-11.60%) |
Jul 08, 2022 | 1.670 | 1.810 | 1.630 | 1.810 | 206,278 | +0.13(+7.74%) |
Jul 07, 2022 | 1.640 | 1.700 | 1.600 | 1.680 | 121,789 | +0.04(+2.44%) |
Jul 06, 2022 | 1.570 | 1.700 | 1.490 | 1.640 | 229,062 | +0.07(+4.46%) |
Jul 05, 2022 | 1.560 | 1.660 | 1.510 | 1.570 | 511,670 | +0.01(+0.64%) |
Jul 01, 2022 | 1.450 | 1.600 | 1.400 | 1.560 | 240,091 | +0.12(+8.33%) |
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%) |