Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.470 | 1.490 | 1.420 | 1.470 | 816,764 | +0.01(+0.68%) |
Jul 28, 2022 | 1.470 | 1.530 | 1.420 | 1.460 | 1,119,433 | +0.02(+1.39%) |
Jul 27, 2022 | 1.390 | 1.450 | 1.360 | 1.440 | 716,422 | +0.07(+5.11%) |
Jul 26, 2022 | 1.410 | 1.420 | 1.360 | 1.370 | 478,634 | -0.04(-2.84%) |
Jul 25, 2022 | 1.450 | 1.450 | 1.390 | 1.410 | 419,942 | -0.04(-2.76%) |
Jul 22, 2022 | 1.510 | 1.510 | 1.420 | 1.450 | 812,922 | -0.05(-3.33%) |
Jul 21, 2022 | 1.500 | 1.510 | 1.440 | 1.500 | 685,377 | +0.03(+2.04%) |
Jul 20, 2022 | 1.500 | 1.540 | 1.470 | 1.470 | 1,589,058 | -0.03(-2.00%) |
Jul 19, 2022 | 1.480 | 1.500 | 1.455 | 1.500 | 1,036,420 | +0.04(+2.74%) |
Jul 18, 2022 | 1.410 | 1.499 | 1.390 | 1.460 | 1,261,386 | +0.09(+6.57%) |
Jul 15, 2022 | 1.380 | 1.410 | 1.370 | 1.370 | 466,733 | -0.04(-2.84%) |
Jul 14, 2022 | 1.360 | 1.420 | 1.340 | 1.410 | 912,656 | +0.02(+1.44%) |
Jul 13, 2022 | 1.350 | 1.420 | 1.350 | 1.390 | 619,971 | -0.01(-0.71%) |
Jul 12, 2022 | 1.350 | 1.430 | 1.350 | 1.400 | 1,176,517 | +0.04(+2.94%) |
Jul 11, 2022 | 1.450 | 1.469 | 1.355 | 1.360 | 904,110 | -0.10(-6.85%) |
Jul 08, 2022 | 1.590 | 1.590 | 1.450 | 1.460 | 2,164,113 | -0.18(-10.98%) |
Jul 07, 2022 | 1.400 | 1.650 | 1.388 | 1.640 | 3,555,330 | +0.28(+20.59%) |
Jul 06, 2022 | 1.360 | 1.410 | 1.350 | 1.360 | 585,598 | -0.02(-1.45%) |
Jul 05, 2022 | 1.260 | 1.390 | 1.260 | 1.380 | 1,131,450 | +0.10(+7.81%) |
Jul 01, 2022 | 1.340 | 1.380 | 1.280 | 1.280 | 961,595 | -0.07(-5.19%) |
Jun 30, 2022 | 1.270 | 1.350 | 1.240 | 1.350 | 1,508,809 | +0.08(+6.30%) |
Jun 29, 2022 | 1.320 | 1.330 | 1.270 | 1.270 | 6,308,368 | -0.06(-4.51%) |
Jun 28, 2022 | 1.370 | 1.390 | 1.315 | 1.330 | 1,574,783 | -0.05(-3.62%) |
Jun 27, 2022 | 1.390 | 1.440 | 1.280 | 1.380 | 1,863,836 | +0.03(+2.22%) |
Jun 24, 2022 | 1.460 | 1.520 | 1.350 | 1.350 | 2,908,979 | -0.10(-6.90%) |
Jun 23, 2022 | 1.310 | 1.490 | 1.230 | 1.450 | 3,721,395 | +0.13(+9.85%) |
Jun 22, 2022 | 1.250 | 1.340 | 1.250 | 1.320 | 1,131,246 | +0.03(+2.33%) |
Jun 21, 2022 | 1.370 | 1.400 | 1.270 | 1.290 | 2,573,914 | -0.02(-1.53%) |
Jun 17, 2022 | 1.280 | 1.385 | 1.220 | 1.310 | 1,880,790 | +0.07(+6.07%) |
Jun 16, 2022 | 1.300 | 1.330 | 1.220 | 1.235 | 1,383,693 | -0.12(-9.19%) |
Jun 15, 2022 | 1.360 | 1.360 | 1.280 | 1.360 | 1,618,688 | +0.08(+5.84%) |
Jun 14, 2022 | 1.400 | 1.450 | 1.280 | 1.285 | 1,533,499 | -0.15(-10.14%) |
Jun 13, 2022 | 1.370 | 1.460 | 1.300 | 1.430 | 1,698,742 | -0.01(-0.69%) |
Jun 10, 2022 | 1.500 | 1.520 | 1.420 | 1.440 | 985,049 | -0.07(-4.64%) |
Jun 09, 2022 | 1.630 | 1.630 | 1.500 | 1.510 | 918,899 | -0.11(-6.79%) |
Jun 08, 2022 | 1.580 | 1.690 | 1.580 | 1.620 | 1,259,682 | +0.03(+1.89%) |
Jun 07, 2022 | 1.540 | 1.600 | 1.510 | 1.590 | 954,993 | +0.02(+1.27%) |
Jun 06, 2022 | 1.530 | 1.620 | 1.510 | 1.570 | 933,901 | +0.06(+3.97%) |
Jun 03, 2022 | 1.550 | 1.580 | 1.500 | 1.510 | 667,705 | -0.08(-5.03%) |
Jun 02, 2022 | 1.490 | 1.610 | 1.485 | 1.590 | 1,104,145 | +0.09(+6.00%) |
Jun 01, 2022 | 1.630 | 1.640 | 1.480 | 1.500 | 1,174,668 | -0.08(-5.06%) |
May 31, 2022 | 1.630 | 1.690 | 1.580 | 1.580 | 1,468,207 | -0.01(-0.63%) |
May 27, 2022 | 1.610 | 1.680 | 1.590 | 1.590 | 1,335,657 | -0.02(-1.24%) |
May 26, 2022 | 1.560 | 1.630 | 1.530 | 1.610 | 886,733 | +0.06(+3.87%) |
May 25, 2022 | 1.480 | 1.550 | 1.450 | 1.550 | 525,914 | +0.07(+4.73%) |
May 24, 2022 | 1.540 | 1.550 | 1.440 | 1.480 | 792,891 | -0.12(-7.50%) |
May 23, 2022 | 1.560 | 1.620 | 1.515 | 1.600 | 688,344 | +0.01(+0.63%) |
May 20, 2022 | 1.660 | 1.680 | 1.510 | 1.590 | 1,306,988 | -0.04(-2.45%) |
May 19, 2022 | 1.540 | 1.675 | 1.520 | 1.630 | 1,169,490 | +0.08(+5.16%) |
May 18, 2022 | 1.650 | 1.720 | 1.530 | 1.550 | 1,709,323 | -0.12(-7.19%) |
May 17, 2022 | 1.650 | 1.720 | 1.600 | 1.670 | 1,875,070 | +0.07(+4.37%) |
May 16, 2022 | 1.510 | 1.640 | 1.500 | 1.600 | 1,428,333 | +0.07(+4.58%) |
May 13, 2022 | 1.500 | 1.570 | 1.430 | 1.530 | 1,614,634 | +0.06(+4.08%) |
May 12, 2022 | 1.350 | 1.520 | 1.260 | 1.470 | 1,584,754 | +0.10(+7.30%) |
May 11, 2022 | 1.500 | 1.540 | 1.360 | 1.370 | 1,544,219 | -0.16(-10.46%) |
May 10, 2022 | 1.580 | 1.620 | 1.480 | 1.530 | 1,756,718 | -0.04(-2.55%) |
May 09, 2022 | 1.720 | 1.760 | 1.570 | 1.570 | 1,838,357 | -0.18(-10.29%) |
May 06, 2022 | 1.770 | 1.800 | 1.720 | 1.750 | 786,832 | -0.04(-2.23%) |
May 05, 2022 | 1.890 | 1.890 | 1.790 | 1.790 | 834,668 | -0.13(-6.77%) |
May 04, 2022 | 1.900 | 1.930 | 1.790 | 1.920 | 855,223 | +0.03(+1.59%) |
May 03, 2022 | 1.840 | 1.910 | 1.790 | 1.890 | 892,472 | +0.05(+2.72%) |