Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.320 | 1.457 | 1.320 | 1.420 | 68,081 | +0.11(+8.40%) |
Jul 28, 2022 | 1.350 | 1.360 | 1.290 | 1.310 | 50,309 | -0.05(-3.48%) |
Jul 27, 2022 | 1.290 | 1.380 | 1.290 | 1.357 | 56,344 | +0.04(+2.83%) |
Jul 26, 2022 | 1.300 | 1.390 | 1.298 | 1.320 | 60,979 | -0.04(-2.75%) |
Jul 25, 2022 | 1.580 | 1.580 | 1.310 | 1.357 | 159,183 | -0.23(-14.64%) |
Jul 22, 2022 | 1.350 | 1.740 | 1.350 | 1.590 | 289,326 | +0.24(+17.78%) |
Jul 21, 2022 | 1.230 | 1.350 | 1.230 | 1.350 | 51,585 | +0.12(+9.76%) |
Jul 20, 2022 | 1.240 | 1.262 | 1.190 | 1.230 | 38,258 | +0.02(+1.65%) |
Jul 19, 2022 | 1.210 | 1.260 | 1.200 | 1.210 | 24,303 | +0.01(+1.10%) |
Jul 18, 2022 | 1.230 | 1.240 | 1.170 | 1.197 | 58,171 | -0.02(-1.90%) |
Jul 15, 2022 | 1.290 | 1.290 | 1.220 | 1.220 | 27,925 | -0.04(-3.17%) |
Jul 14, 2022 | 1.400 | 1.400 | 1.250 | 1.260 | 51,553 | -0.08(-5.97%) |
Jul 13, 2022 | 1.330 | 1.440 | 1.290 | 1.340 | 170,246 | +0.01(+0.75%) |
Jul 12, 2022 | 1.270 | 1.335 | 1.270 | 1.330 | 62,107 | +0.02(+1.53%) |
Jul 11, 2022 | 1.325 | 1.325 | 1.220 | 1.310 | 64,095 | +0.02(+1.16%) |
Jul 08, 2022 | 1.320 | 1.350 | 1.270 | 1.295 | 64,575 | -0.01(-0.38%) |
Jul 07, 2022 | 1.300 | 1.350 | 1.280 | 1.300 | 59,596 | +0.01(+0.78%) |
Jul 06, 2022 | 1.300 | 1.329 | 1.270 | 1.290 | 20,380 | -0.01(-0.77%) |
Jul 05, 2022 | 1.320 | 1.331 | 1.250 | 1.300 | 51,990 | +0.02(+1.56%) |
Jul 01, 2022 | 1.300 | 1.330 | 1.260 | 1.280 | 17,633 | -0.01(-0.78%) |
Jun 30, 2022 | 1.324 | 1.324 | 1.260 | 1.290 | 25,661 | -0.06(-4.44%) |
Jun 29, 2022 | 1.350 | 1.380 | 1.290 | 1.350 | 91,671 | -0.01(-0.74%) |
Jun 28, 2022 | 1.550 | 1.636 | 1.320 | 1.360 | 146,367 | -0.14(-9.33%) |
Jun 27, 2022 | 1.470 | 1.540 | 1.450 | 1.500 | 51,971 | +0.01(+0.67%) |
Jun 24, 2022 | 1.290 | 1.700 | 1.290 | 1.490 | 199,303 | +0.13(+9.56%) |
Jun 23, 2022 | 1.310 | 1.380 | 1.260 | 1.360 | 72,092 | +0.08(+6.25%) |
Jun 22, 2022 | 1.300 | 1.370 | 1.250 | 1.280 | 41,755 | -0.05(-3.76%) |
Jun 21, 2022 | 1.320 | 1.360 | 1.300 | 1.330 | 47,942 | +0.00(+0.00%) |
Jun 17, 2022 | 1.300 | 1.450 | 1.300 | 1.330 | 87,498 | +0.02(+1.53%) |
Jun 16, 2022 | 1.330 | 1.340 | 1.300 | 1.310 | 33,180 | -0.01(-0.76%) |
Jun 15, 2022 | 1.350 | 1.390 | 1.290 | 1.320 | 31,476 | +0.00(+0.00%) |
Jun 14, 2022 | 1.350 | 1.370 | 1.310 | 1.320 | 45,838 | -0.05(-3.65%) |
Jun 13, 2022 | 1.370 | 1.430 | 1.330 | 1.370 | 46,218 | -0.06(-4.20%) |
Jun 10, 2022 | 1.450 | 1.470 | 1.390 | 1.430 | 31,038 | -0.05(-3.38%) |
Jun 09, 2022 | 1.500 | 1.550 | 1.462 | 1.480 | 76,843 | -0.01(-0.67%) |
Jun 08, 2022 | 1.460 | 1.530 | 1.460 | 1.490 | 7,874 | +0.01(+1.02%) |
Jun 07, 2022 | 1.490 | 1.560 | 1.410 | 1.475 | 94,309 | -0.02(-1.67%) |
Jun 06, 2022 | 1.580 | 1.626 | 1.410 | 1.500 | 77,268 | -0.07(-4.46%) |
Jun 03, 2022 | 1.640 | 1.640 | 1.550 | 1.570 | 45,222 | -0.06(-3.68%) |
Jun 02, 2022 | 1.570 | 1.680 | 1.563 | 1.630 | 56,453 | +0.01(+0.62%) |
Jun 01, 2022 | 1.710 | 1.730 | 1.550 | 1.620 | 156,120 | -0.02(-1.22%) |
May 31, 2022 | 1.410 | 1.680 | 1.410 | 1.640 | 205,809 | +0.25(+17.99%) |
May 27, 2022 | 1.520 | 1.575 | 1.360 | 1.390 | 156,323 | -0.13(-8.55%) |
May 26, 2022 | 1.460 | 1.610 | 1.460 | 1.520 | 84,257 | +0.04(+2.70%) |
May 25, 2022 | 1.630 | 1.690 | 1.460 | 1.480 | 85,316 | -0.15(-9.20%) |
May 24, 2022 | 1.660 | 1.730 | 1.610 | 1.630 | 66,214 | -0.04(-2.40%) |
May 23, 2022 | 1.670 | 1.728 | 1.640 | 1.670 | 67,482 | +0.00(+0.00%) |
May 20, 2022 | 1.780 | 1.780 | 1.620 | 1.670 | 89,358 | -0.11(-6.18%) |
May 19, 2022 | 1.960 | 1.960 | 1.770 | 1.780 | 94,062 | -0.18(-9.18%) |
May 18, 2022 | 2.030 | 2.070 | 1.900 | 1.960 | 99,320 | -0.12(-5.77%) |
May 17, 2022 | 1.980 | 2.135 | 1.870 | 2.080 | 97,370 | +0.04(+1.96%) |
May 16, 2022 | 2.080 | 2.310 | 1.970 | 2.040 | 188,348 | +0.02(+0.99%) |
May 13, 2022 | 1.920 | 2.300 | 1.920 | 2.020 | 310,500 | -0.35(-14.90%) |
May 12, 2022 | 3.520 | 3.591 | 2.200 | 2.374 | 260,376 | -1.15(-32.54%) |
May 11, 2022 | 3.290 | 3.575 | 2.971 | 3.519 | 56,395 | +0.33(+10.31%) |
May 10, 2022 | 3.381 | 3.465 | 2.970 | 3.190 | 37,259 | -0.19(-5.66%) |
May 09, 2022 | 3.520 | 3.630 | 3.300 | 3.381 | 37,596 | -0.14(-3.94%) |
May 06, 2022 | 3.520 | 3.593 | 3.410 | 3.520 | 15,310 | +0.00(+0.00%) |
May 05, 2022 | 3.777 | 3.777 | 3.499 | 3.520 | 14,043 | -0.26(-6.98%) |
May 04, 2022 | 3.630 | 3.960 | 3.435 | 3.784 | 13,604 | +0.05(+1.33%) |
May 03, 2022 | 3.520 | 3.960 | 3.410 | 3.735 | 30,672 | +0.15(+4.30%) |