Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.570 | 1.600 | 1.500 | 1.600 | 131,568 | +0.03(+1.91%) |
Jul 28, 2022 | 1.580 | 1.620 | 1.560 | 1.570 | 84,369 | -0.01(-0.63%) |
Jul 27, 2022 | 1.590 | 1.626 | 1.580 | 1.580 | 63,651 | -0.01(-0.63%) |
Jul 26, 2022 | 1.630 | 1.640 | 1.590 | 1.590 | 105,682 | -0.02(-1.24%) |
Jul 25, 2022 | 1.630 | 1.710 | 1.600 | 1.610 | 437,674 | +0.03(+1.90%) |
Jul 22, 2022 | 1.550 | 1.610 | 1.550 | 1.580 | 54,747 | +0.02(+1.28%) |
Jul 21, 2022 | 1.520 | 1.605 | 1.510 | 1.560 | 76,231 | +0.04(+2.63%) |
Jul 20, 2022 | 1.490 | 1.550 | 1.490 | 1.520 | 51,608 | +0.01(+0.66%) |
Jul 19, 2022 | 1.500 | 1.550 | 1.500 | 1.510 | 35,444 | -0.04(-2.58%) |
Jul 18, 2022 | 1.500 | 1.550 | 1.500 | 1.550 | 28,233 | +0.03(+1.64%) |
Jul 15, 2022 | 1.490 | 1.531 | 1.481 | 1.525 | 76,584 | +0.04(+2.42%) |
Jul 14, 2022 | 1.560 | 1.562 | 1.470 | 1.489 | 55,602 | -0.05(-3.31%) |
Jul 13, 2022 | 1.510 | 1.580 | 1.490 | 1.540 | 75,351 | -0.00(-0.01%) |
Jul 12, 2022 | 1.470 | 1.570 | 1.470 | 1.540 | 81,355 | +0.05(+3.36%) |
Jul 11, 2022 | 1.490 | 1.525 | 1.480 | 1.490 | 22,407 | -0.05(-3.25%) |
Jul 08, 2022 | 1.500 | 1.550 | 1.500 | 1.540 | 25,086 | +0.02(+1.32%) |
Jul 07, 2022 | 1.480 | 1.560 | 1.480 | 1.520 | 38,532 | +0.02(+1.33%) |
Jul 06, 2022 | 1.500 | 1.530 | 1.480 | 1.500 | 23,678 | +0.04(+2.74%) |
Jul 05, 2022 | 1.430 | 1.501 | 1.420 | 1.460 | 36,090 | +0.04(+2.82%) |
Jul 01, 2022 | 1.420 | 1.490 | 1.420 | 1.420 | 69,685 | -0.01(-0.70%) |
Jun 30, 2022 | 1.410 | 1.440 | 1.400 | 1.430 | 43,225 | +0.02(+1.42%) |
Jun 29, 2022 | 1.420 | 1.422 | 1.390 | 1.410 | 64,344 | +0.00(+0.00%) |
Jun 28, 2022 | 1.420 | 1.450 | 1.400 | 1.410 | 75,410 | -0.02(-1.40%) |
Jun 27, 2022 | 1.430 | 1.495 | 1.420 | 1.430 | 44,013 | -0.01(-0.69%) |
Jun 24, 2022 | 1.450 | 1.450 | 1.410 | 1.440 | 52,181 | +0.03(+2.13%) |
Jun 23, 2022 | 1.420 | 1.435 | 1.410 | 1.410 | 36,160 | +0.00(+0.00%) |
Jun 22, 2022 | 1.380 | 1.420 | 1.370 | 1.410 | 40,993 | +0.00(+0.00%) |
Jun 21, 2022 | 1.380 | 1.440 | 1.380 | 1.410 | 72,086 | +0.00(+0.00%) |
Jun 17, 2022 | 1.420 | 1.456 | 1.375 | 1.410 | 45,159 | +0.00(+0.00%) |
Jun 16, 2022 | 1.340 | 1.425 | 1.340 | 1.410 | 58,625 | +0.01(+0.71%) |
Jun 15, 2022 | 1.360 | 1.450 | 1.360 | 1.400 | 29,657 | +0.03(+2.19%) |
Jun 14, 2022 | 1.430 | 1.460 | 1.360 | 1.370 | 50,834 | -0.04(-2.84%) |
Jun 13, 2022 | 1.420 | 1.460 | 1.400 | 1.410 | 102,411 | -0.07(-4.73%) |
Jun 10, 2022 | 1.510 | 1.510 | 1.469 | 1.480 | 56,909 | -0.06(-3.90%) |
Jun 09, 2022 | 1.540 | 1.564 | 1.509 | 1.540 | 49,895 | -0.03(-1.91%) |
Jun 08, 2022 | 1.530 | 1.580 | 1.512 | 1.570 | 76,279 | +0.04(+2.61%) |
Jun 07, 2022 | 1.510 | 1.580 | 1.490 | 1.530 | 205,726 | -0.01(-0.65%) |
Jun 06, 2022 | 1.550 | 1.570 | 1.510 | 1.540 | 77,188 | -0.01(-0.65%) |
Jun 03, 2022 | 1.570 | 1.570 | 1.520 | 1.550 | 36,444 | +0.01(+0.65%) |
Jun 02, 2022 | 1.490 | 1.650 | 1.460 | 1.540 | 420,620 | +0.03(+2.05%) |
Jun 01, 2022 | 1.520 | 1.540 | 1.520 | 1.509 | 60,501 | -0.02(-1.36%) |
May 31, 2022 | 1.490 | 1.530 | 1.440 | 1.530 | 73,049 | +0.04(+2.77%) |
May 27, 2022 | 1.500 | 1.500 | 1.450 | 1.489 | 147,413 | +0.04(+2.66%) |
May 26, 2022 | 1.480 | 1.500 | 1.400 | 1.450 | 137,409 | -0.04(-2.68%) |
May 25, 2022 | 1.470 | 1.495 | 1.400 | 1.490 | 120,405 | +0.06(+4.20%) |
May 24, 2022 | 1.340 | 1.430 | 1.340 | 1.430 | 56,983 | +0.00(+0.00%) |
May 23, 2022 | 1.390 | 1.440 | 1.376 | 1.430 | 106,295 | +0.06(+4.38%) |
May 20, 2022 | 1.370 | 1.400 | 1.360 | 1.370 | 32,603 | -0.01(-0.72%) |
May 19, 2022 | 1.350 | 1.400 | 1.350 | 1.380 | 27,146 | +0.02(+1.47%) |
May 18, 2022 | 1.370 | 1.410 | 1.350 | 1.360 | 25,665 | -0.04(-2.79%) |
May 17, 2022 | 1.350 | 1.400 | 1.350 | 1.399 | 35,196 | +0.03(+2.12%) |
May 16, 2022 | 1.360 | 1.410 | 1.330 | 1.370 | 79,015 | +0.02(+1.48%) |
May 13, 2022 | 1.330 | 1.400 | 1.330 | 1.350 | 99,506 | +0.00(+0.00%) |
May 12, 2022 | 1.360 | 1.373 | 1.230 | 1.350 | 131,773 | -0.03(-2.17%) |
May 11, 2022 | 1.410 | 1.410 | 1.360 | 1.380 | 173,490 | -0.03(-2.13%) |
May 10, 2022 | 1.410 | 1.429 | 1.360 | 1.410 | 110,086 | +0.03(+2.17%) |
May 09, 2022 | 1.460 | 1.490 | 1.350 | 1.380 | 255,218 | -0.14(-8.91%) |
May 06, 2022 | 1.480 | 1.530 | 1.450 | 1.515 | 50,296 | +0.01(+1.00%) |
May 05, 2022 | 1.590 | 1.600 | 1.420 | 1.500 | 199,519 | -0.12(-7.41%) |
May 04, 2022 | 1.580 | 1.640 | 1.560 | 1.620 | 98,202 | +0.02(+1.25%) |
May 03, 2022 | 1.550 | 1.600 | 1.530 | 1.600 | 49,439 | +0.04(+2.56%) |