Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.232 | 1.251 | 1.213 | 1.232 | 25,783 | +0.04(+3.20%) |
Jul 28, 2022 | 1.242 | 1.242 | 1.185 | 1.194 | 15,918 | +0.00(+0.00%) |
Jul 27, 2022 | 1.185 | 1.213 | 1.147 | 1.194 | 55,291 | +0.00(+0.00%) |
Jul 26, 2022 | 1.214 | 1.220 | 1.187 | 1.194 | 6,831 | -0.01(-0.79%) |
Jul 25, 2022 | 1.166 | 1.204 | 1.156 | 1.204 | 25,305 | +0.02(+1.61%) |
Jul 22, 2022 | 1.185 | 1.213 | 1.147 | 1.185 | 48,774 | -0.02(-1.58%) |
Jul 21, 2022 | 1.217 | 1.217 | 1.175 | 1.204 | 11,806 | -0.03(-2.31%) |
Jul 20, 2022 | 1.232 | 1.242 | 1.166 | 1.232 | 47,966 | +0.02(+1.56%) |
Jul 19, 2022 | 1.279 | 1.279 | 1.204 | 1.213 | 98,764 | -0.02(-1.54%) |
Jul 18, 2022 | 1.156 | 1.232 | 1.156 | 1.232 | 23,578 | +0.09(+7.45%) |
Jul 15, 2022 | 1.147 | 1.170 | 1.137 | 1.147 | 86,821 | +0.01(+0.88%) |
Jul 14, 2022 | 1.185 | 1.185 | 1.128 | 1.137 | 175,416 | -0.06(-4.82%) |
Jul 13, 2022 | 1.194 | 1.212 | 1.194 | 1.194 | 9,021 | +0.01(+0.80%) |
Jul 12, 2022 | 1.194 | 1.213 | 1.166 | 1.185 | 31,532 | -0.01(-0.80%) |
Jul 11, 2022 | 1.194 | 1.213 | 1.185 | 1.194 | 18,581 | -0.01(-0.44%) |
Jul 08, 2022 | 1.185 | 1.212 | 1.161 | 1.200 | 22,101 | -0.00(-0.34%) |
Jul 07, 2022 | 1.232 | 1.232 | 1.185 | 1.204 | 31,030 | +0.01(+0.79%) |
Jul 06, 2022 | 1.219 | 1.262 | 1.185 | 1.194 | 60,796 | -0.06(-4.91%) |
Jul 05, 2022 | 1.270 | 1.275 | 1.251 | 1.256 | 19,176 | -0.02(-1.19%) |
Jul 01, 2022 | 1.213 | 1.271 | 1.204 | 1.271 | 38,654 | +0.03(+2.37%) |
Jun 30, 2022 | 1.232 | 1.276 | 1.213 | 1.242 | 18,235 | -0.03(-2.24%) |
Jun 29, 2022 | 1.223 | 1.317 | 1.213 | 1.270 | 17,989 | +0.01(+0.75%) |
Jun 28, 2022 | 1.246 | 1.278 | 1.246 | 1.261 | 5,368 | -0.01(-0.74%) |
Jun 27, 2022 | 1.232 | 1.270 | 1.185 | 1.270 | 11,683 | +0.04(+3.07%) |
Jun 24, 2022 | 1.175 | 1.242 | 1.175 | 1.232 | 27,827 | +0.05(+4.00%) |
Jun 23, 2022 | 1.213 | 1.251 | 1.175 | 1.185 | 207,727 | -0.03(-2.34%) |
Jun 22, 2022 | 1.261 | 1.270 | 1.213 | 1.213 | 13,249 | +0.00(+0.00%) |
Jun 21, 2022 | 1.346 | 1.346 | 1.204 | 1.213 | 57,236 | -0.03(-2.29%) |
Jun 17, 2022 | 1.317 | 1.317 | 1.227 | 1.242 | 139,859 | -0.02(-1.87%) |
Jun 16, 2022 | 1.279 | 1.284 | 1.243 | 1.265 | 44,817 | -0.06(-4.30%) |
Jun 15, 2022 | 1.317 | 1.346 | 1.298 | 1.322 | 44,862 | -0.01(-1.06%) |
Jun 14, 2022 | 1.327 | 1.365 | 1.289 | 1.336 | 74,043 | +0.03(+2.17%) |
Jun 13, 2022 | 1.488 | 1.488 | 1.289 | 1.308 | 225,852 | -0.14(-9.86%) |
Jun 10, 2022 | 1.450 | 1.469 | 1.261 | 1.451 | 448,620 | +0.00(+0.06%) |
Jun 09, 2022 | 1.488 | 1.488 | 1.327 | 1.450 | 801,321 | -0.02(-1.29%) |
Jun 08, 2022 | 1.422 | 1.516 | 1.384 | 1.469 | 683,480 | +0.05(+3.33%) |
Jun 07, 2022 | 1.327 | 1.469 | 1.308 | 1.422 | 344,952 | +0.08(+5.63%) |
Jun 06, 2022 | 1.327 | 1.346 | 1.251 | 1.346 | 83,940 | -0.02(-1.39%) |
Jun 03, 2022 | 1.251 | 1.365 | 1.251 | 1.365 | 63,385 | +0.06(+4.35%) |
Jun 02, 2022 | 1.194 | 1.308 | 1.185 | 1.308 | 88,126 | +0.06(+4.66%) |
Jun 01, 2022 | 1.251 | 1.251 | 1.215 | 1.250 | 17,601 | +0.01(+0.66%) |
May 31, 2022 | 1.223 | 1.249 | 1.204 | 1.242 | 21,728 | +0.02(+1.55%) |
May 27, 2022 | 1.279 | 1.279 | 1.204 | 1.223 | 28,126 | -0.02(-1.90%) |
May 26, 2022 | 1.223 | 1.251 | 1.213 | 1.246 | 89,633 | +0.03(+2.73%) |
May 25, 2022 | 1.147 | 1.232 | 1.128 | 1.213 | 153,566 | +0.04(+3.23%) |
May 24, 2022 | 1.194 | 1.194 | 1.166 | 1.175 | 24,014 | -0.01(-1.19%) |
May 23, 2022 | 1.194 | 1.202 | 1.180 | 1.189 | 17,907 | -0.00(-0.40%) |
May 20, 2022 | 1.232 | 1.232 | 1.163 | 1.194 | 76,031 | +0.00(+0.00%) |
May 19, 2022 | 1.137 | 1.279 | 1.137 | 1.194 | 62,305 | -0.04(-3.08%) |
May 18, 2022 | 1.232 | 1.232 | 1.185 | 1.232 | 67,817 | -0.03(-2.26%) |
May 17, 2022 | 1.251 | 1.280 | 1.242 | 1.261 | 53,459 | -0.01(-0.75%) |
May 16, 2022 | 1.194 | 1.298 | 1.194 | 1.270 | 35,601 | +0.07(+5.51%) |
May 13, 2022 | 1.289 | 1.289 | 1.170 | 1.204 | 43,416 | +0.08(+6.72%) |
May 12, 2022 | 1.183 | 1.223 | 1.109 | 1.128 | 199,675 | -0.09(-7.75%) |
May 11, 2022 | 1.251 | 1.265 | 1.209 | 1.223 | 63,313 | +0.00(+0.00%) |
May 10, 2022 | 1.223 | 1.294 | 1.213 | 1.223 | 8,895 | -0.03(-2.27%) |
May 09, 2022 | 1.289 | 1.313 | 1.185 | 1.251 | 774,156 | -0.06(-4.35%) |
May 06, 2022 | 1.317 | 1.327 | 1.308 | 1.308 | 27,585 | -0.02(-1.43%) |
May 05, 2022 | 1.336 | 1.384 | 1.294 | 1.327 | 122,257 | -0.04(-2.78%) |
May 04, 2022 | 1.308 | 1.379 | 1.288 | 1.365 | 27,369 | +0.06(+4.35%) |
May 03, 2022 | 1.298 | 1.317 | 1.283 | 1.308 | 18,543 | +0.03(+2.22%) |