Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.300 | 1.360 | 1.290 | 1.290 | 59,387 | -0.08(-5.84%) |
Jun 29, 2022 | 1.410 | 1.410 | 1.280 | 1.370 | 62,027 | -0.02(-1.44%) |
Jun 28, 2022 | 1.420 | 1.460 | 1.370 | 1.390 | 21,584 | -0.05(-3.47%) |
Jun 27, 2022 | 1.440 | 1.450 | 1.340 | 1.440 | 39,373 | +0.05(+3.60%) |
Jun 24, 2022 | 1.380 | 1.440 | 1.350 | 1.390 | 59,906 | +0.00(+0.00%) |
Jun 23, 2022 | 1.470 | 1.470 | 1.360 | 1.390 | 9,167 | +0.00(+0.00%) |
Jun 22, 2022 | 1.450 | 1.480 | 1.340 | 1.390 | 19,260 | -0.02(-1.42%) |
Jun 21, 2022 | 1.440 | 1.440 | 1.349 | 1.410 | 24,547 | +0.04(+2.92%) |
Jun 17, 2022 | 1.290 | 1.400 | 1.260 | 1.370 | 25,693 | +0.08(+6.20%) |
Jun 16, 2022 | 1.240 | 1.349 | 1.240 | 1.290 | 37,052 | -0.01(-0.77%) |
Jun 15, 2022 | 1.270 | 1.315 | 1.250 | 1.300 | 16,535 | +0.02(+1.56%) |
Jun 14, 2022 | 1.370 | 1.370 | 1.227 | 1.280 | 15,629 | -0.02(-1.54%) |
Jun 13, 2022 | 1.410 | 1.410 | 1.261 | 1.300 | 41,385 | -0.11(-7.80%) |
Jun 10, 2022 | 1.470 | 1.489 | 1.410 | 1.410 | 31,424 | -0.09(-6.00%) |
Jun 09, 2022 | 1.460 | 1.550 | 1.440 | 1.500 | 32,938 | +0.00(+0.00%) |
Jun 08, 2022 | 1.520 | 1.560 | 1.470 | 1.500 | 15,711 | +0.00(+0.00%) |
Jun 07, 2022 | 1.470 | 1.510 | 1.450 | 1.500 | 26,200 | +0.00(+0.00%) |
Jun 06, 2022 | 1.490 | 1.530 | 1.470 | 1.500 | 21,816 | +0.00(+0.00%) |
Jun 03, 2022 | 1.590 | 1.590 | 1.430 | 1.500 | 20,702 | -0.02(-1.32%) |
Jun 02, 2022 | 1.480 | 1.530 | 1.410 | 1.520 | 11,146 | +0.08(+5.56%) |
Jun 01, 2022 | 1.500 | 1.500 | 1.400 | 1.440 | 12,398 | -0.01(-0.69%) |
May 31, 2022 | 1.410 | 1.520 | 1.410 | 1.450 | 11,940 | -0.08(-5.23%) |
May 27, 2022 | 1.500 | 1.550 | 1.460 | 1.530 | 4,206 | +0.01(+0.66%) |
May 26, 2022 | 1.460 | 1.600 | 1.450 | 1.520 | 36,688 | -0.04(-2.56%) |
May 25, 2022 | 1.580 | 1.620 | 1.540 | 1.560 | 22,191 | -0.04(-2.50%) |
May 24, 2022 | 1.470 | 1.610 | 1.410 | 1.600 | 31,395 | +0.13(+8.84%) |
May 23, 2022 | 1.500 | 1.500 | 1.410 | 1.470 | 30,740 | +0.03(+2.08%) |
May 20, 2022 | 1.400 | 1.480 | 1.380 | 1.440 | 46,123 | +0.05(+3.60%) |
May 19, 2022 | 1.450 | 1.460 | 1.390 | 1.390 | 23,380 | -0.04(-2.80%) |
May 18, 2022 | 1.350 | 1.430 | 1.320 | 1.430 | 34,988 | +0.08(+5.93%) |
May 17, 2022 | 1.440 | 1.440 | 1.340 | 1.350 | 12,722 | +0.01(+0.75%) |
May 16, 2022 | 1.440 | 1.440 | 1.320 | 1.340 | 18,449 | -0.01(-0.74%) |
May 13, 2022 | 1.250 | 1.480 | 1.200 | 1.350 | 58,965 | -0.03(-2.17%) |
May 12, 2022 | 1.280 | 1.390 | 1.260 | 1.380 | 41,847 | +0.07(+5.30%) |
May 11, 2022 | 1.470 | 1.490 | 1.290 | 1.311 | 68,463 | -0.19(-12.63%) |
May 10, 2022 | 1.560 | 1.560 | 1.400 | 1.500 | 68,283 | +0.00(+0.00%) |
May 09, 2022 | 1.690 | 1.700 | 1.500 | 1.500 | 73,805 | -0.17(-10.18%) |
May 06, 2022 | 1.630 | 1.682 | 1.560 | 1.670 | 64,749 | +0.07(+4.37%) |
May 05, 2022 | 1.540 | 1.700 | 1.500 | 1.600 | 333,373 | +0.02(+1.27%) |
May 04, 2022 | 1.530 | 1.600 | 1.500 | 1.580 | 36,352 | +0.03(+1.94%) |
May 03, 2022 | 1.530 | 1.615 | 1.480 | 1.550 | 78,549 | -0.03(-1.90%) |
May 02, 2022 | 1.400 | 1.600 | 1.400 | 1.580 | 315,140 | +0.21(+15.33%) |
Apr 29, 2022 | 1.470 | 1.470 | 1.350 | 1.370 | 78,621 | -0.04(-2.84%) |
Apr 28, 2022 | 1.350 | 1.510 | 1.250 | 1.410 | 497,523 | +0.12(+9.30%) |
Apr 27, 2022 | 1.270 | 1.420 | 1.255 | 1.290 | 82,705 | +0.05(+4.03%) |
Apr 26, 2022 | 1.389 | 1.410 | 1.210 | 1.240 | 99,315 | -0.17(-12.06%) |
Apr 25, 2022 | 1.640 | 1.640 | 1.380 | 1.410 | 89,901 | -0.06(-3.75%) |
Apr 22, 2022 | 1.750 | 1.750 | 1.440 | 1.465 | 286,702 | -0.20(-12.28%) |
Apr 21, 2022 | 1.700 | 1.830 | 1.650 | 1.670 | 254,836 | -0.10(-5.65%) |
Apr 20, 2022 | 1.640 | 2.390 | 1.640 | 1.770 | 6,026,560 | +0.13(+7.93%) |
Apr 19, 2022 | 1.590 | 1.698 | 1.560 | 1.640 | 32,899 | +0.05(+3.14%) |
Apr 18, 2022 | 1.600 | 1.640 | 1.520 | 1.590 | 36,920 | -0.02(-1.24%) |
Apr 14, 2022 | 1.650 | 1.749 | 1.610 | 1.610 | 14,656 | -0.11(-6.40%) |
Apr 13, 2022 | 1.620 | 1.730 | 1.616 | 1.720 | 18,073 | +0.05(+2.99%) |
Apr 12, 2022 | 1.730 | 1.730 | 1.600 | 1.670 | 33,920 | -0.03(-1.76%) |
Apr 11, 2022 | 1.750 | 1.798 | 1.600 | 1.700 | 47,016 | -0.10(-5.56%) |
Apr 08, 2022 | 1.800 | 1.900 | 1.780 | 1.800 | 24,562 | -0.05(-2.70%) |
Apr 07, 2022 | 1.820 | 1.850 | 1.780 | 1.850 | 15,262 | +0.03(+1.65%) |
Apr 06, 2022 | 1.960 | 1.960 | 1.770 | 1.820 | 22,432 | +0.01(+0.55%) |
Apr 05, 2022 | 2.000 | 2.000 | 1.800 | 1.810 | 46,621 | -0.15(-7.65%) |
Apr 04, 2022 | 1.880 | 2.022 | 1.800 | 1.960 | 177,242 | +0.14(+7.69%) |