Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.820 | 1.880 | 1.730 | 1.760 | 282,719 | -0.12(-6.38%) |
Jul 28, 2022 | 1.855 | 1.888 | 1.800 | 1.880 | 131,149 | -0.01(-0.53%) |
Jul 27, 2022 | 1.850 | 1.890 | 1.710 | 1.890 | 435,010 | +0.04(+2.16%) |
Jul 26, 2022 | 1.720 | 1.850 | 1.700 | 1.850 | 265,430 | +0.04(+1.93%) |
Jul 25, 2022 | 1.787 | 1.870 | 1.690 | 1.815 | 242,848 | +0.03(+1.97%) |
Jul 22, 2022 | 1.840 | 1.945 | 1.770 | 1.780 | 273,023 | -0.03(-1.66%) |
Jul 21, 2022 | 1.731 | 1.870 | 1.640 | 1.810 | 614,938 | +0.10(+5.85%) |
Jul 20, 2022 | 1.580 | 1.890 | 1.580 | 1.710 | 759,085 | +0.01(+0.59%) |
Jul 19, 2022 | 1.600 | 1.740 | 1.492 | 1.700 | 483,529 | +0.13(+8.28%) |
Jul 18, 2022 | 1.690 | 1.690 | 1.560 | 1.570 | 245,320 | +0.02(+1.29%) |
Jul 15, 2022 | 1.645 | 1.750 | 1.550 | 1.550 | 386,389 | -0.04(-2.52%) |
Jul 14, 2022 | 1.400 | 1.670 | 1.400 | 1.590 | 401,296 | +0.12(+8.16%) |
Jul 13, 2022 | 1.510 | 1.530 | 1.460 | 1.470 | 92,970 | -0.05(-3.03%) |
Jul 12, 2022 | 1.470 | 1.516 | 1.370 | 1.516 | 157,616 | +0.10(+6.76%) |
Jul 11, 2022 | 1.500 | 1.550 | 1.420 | 1.420 | 205,141 | -0.08(-5.65%) |
Jul 08, 2022 | 1.530 | 1.605 | 1.500 | 1.505 | 290,055 | -0.01(-0.33%) |
Jul 07, 2022 | 1.430 | 1.570 | 1.430 | 1.510 | 448,886 | +0.06(+4.14%) |
Jul 06, 2022 | 1.350 | 1.480 | 1.350 | 1.450 | 446,310 | +0.01(+1.05%) |
Jul 05, 2022 | 1.240 | 1.490 | 1.240 | 1.435 | 295,652 | +0.05(+3.24%) |
Jul 01, 2022 | 1.230 | 1.410 | 1.230 | 1.390 | 118,295 | +0.05(+4.12%) |
Jun 30, 2022 | 1.370 | 1.370 | 1.244 | 1.335 | 449,625 | +0.04(+3.49%) |
Jun 29, 2022 | 1.342 | 1.379 | 1.280 | 1.290 | 275,162 | -0.07(-4.99%) |
Jun 28, 2022 | 1.260 | 1.370 | 1.260 | 1.358 | 201,527 | +0.01(+0.57%) |
Jun 27, 2022 | 1.376 | 1.390 | 1.340 | 1.350 | 111,366 | -0.03(-2.21%) |
Jun 24, 2022 | 1.400 | 1.450 | 1.380 | 1.381 | 170,464 | +0.00(+0.04%) |
Jun 23, 2022 | 1.397 | 1.440 | 1.330 | 1.380 | 186,696 | -0.05(-3.50%) |
Jun 22, 2022 | 1.380 | 1.430 | 1.330 | 1.430 | 188,897 | +0.01(+1.06%) |
Jun 21, 2022 | 1.480 | 1.520 | 1.380 | 1.415 | 412,482 | -0.02(-1.74%) |
Jun 17, 2022 | 1.440 | 1.450 | 1.400 | 1.440 | 167,227 | +0.00(+0.00%) |
Jun 16, 2022 | 1.370 | 1.460 | 1.370 | 1.440 | 182,730 | -0.02(-1.37%) |
Jun 15, 2022 | 1.510 | 1.540 | 1.420 | 1.460 | 300,078 | -0.03(-2.01%) |
Jun 14, 2022 | 1.547 | 1.570 | 1.430 | 1.490 | 406,366 | -0.05(-3.25%) |
Jun 13, 2022 | 1.640 | 1.750 | 1.520 | 1.540 | 389,639 | -0.14(-8.33%) |
Jun 10, 2022 | 1.630 | 1.730 | 1.600 | 1.680 | 339,040 | +0.04(+2.75%) |
Jun 09, 2022 | 1.650 | 1.690 | 1.620 | 1.635 | 260,677 | +0.01(+0.31%) |
Jun 08, 2022 | 1.750 | 1.780 | 1.630 | 1.630 | 490,441 | -0.12(-6.86%) |
Jun 07, 2022 | 1.780 | 1.800 | 1.720 | 1.750 | 243,731 | +0.02(+1.19%) |
Jun 06, 2022 | 1.770 | 1.860 | 1.710 | 1.729 | 481,650 | -0.07(-3.92%) |
Jun 03, 2022 | 1.900 | 1.940 | 1.800 | 1.800 | 167,961 | -0.10(-5.26%) |
Jun 02, 2022 | 1.850 | 1.910 | 1.850 | 1.900 | 108,937 | +0.05(+2.70%) |
Jun 01, 2022 | 1.912 | 1.980 | 1.850 | 1.850 | 154,953 | -0.14(-6.80%) |
May 31, 2022 | 1.960 | 2.020 | 1.850 | 1.985 | 140,791 | +0.07(+3.39%) |
May 27, 2022 | 1.810 | 1.980 | 1.800 | 1.920 | 368,210 | +0.01(+0.52%) |
May 26, 2022 | 2.070 | 2.090 | 1.910 | 1.910 | 195,408 | -0.12(-5.91%) |
May 25, 2022 | 1.980 | 2.090 | 1.961 | 2.030 | 259,347 | +0.05(+2.53%) |
May 24, 2022 | 2.060 | 2.065 | 1.880 | 1.980 | 230,089 | -0.08(-3.88%) |
May 23, 2022 | 1.880 | 2.100 | 1.870 | 2.060 | 120,818 | -0.04(-1.90%) |
May 20, 2022 | 2.010 | 2.110 | 1.940 | 2.100 | 243,307 | +0.12(+6.06%) |
May 19, 2022 | 1.960 | 1.983 | 1.900 | 1.980 | 282,309 | +0.06(+3.13%) |
May 18, 2022 | 1.850 | 1.970 | 1.850 | 1.920 | 111,409 | -0.01(-0.52%) |
May 17, 2022 | 2.000 | 2.070 | 1.920 | 1.930 | 271,105 | -0.02(-1.03%) |
May 16, 2022 | 1.938 | 1.960 | 1.840 | 1.950 | 230,997 | +0.05(+2.63%) |
May 13, 2022 | 1.780 | 2.003 | 1.780 | 1.900 | 352,466 | +0.02(+1.06%) |
May 12, 2022 | 1.890 | 2.000 | 1.790 | 1.880 | 185,860 | -0.08(-4.08%) |
May 11, 2022 | 1.880 | 2.000 | 1.880 | 1.960 | 313,464 | -0.04(-2.00%) |
May 10, 2022 | 1.910 | 2.010 | 1.780 | 2.000 | 580,210 | +0.02(+1.01%) |
May 09, 2022 | 1.970 | 2.050 | 1.850 | 1.980 | 273,543 | -0.15(-7.04%) |
May 06, 2022 | 1.880 | 2.130 | 1.700 | 2.130 | 507,402 | +0.26(+13.90%) |
May 05, 2022 | 1.910 | 2.025 | 1.860 | 1.870 | 368,452 | -0.16(-7.72%) |
May 04, 2022 | 2.000 | 2.110 | 1.930 | 2.026 | 670,179 | -0.03(-1.63%) |
May 03, 2022 | 2.105 | 2.134 | 2.020 | 2.060 | 385,057 | +0.00(+0.00%) |