Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.200 | 1.210 | 1.150 | 1.190 | 10,384,316 | -0.04(-3.25%) |
Jul 28, 2022 | 1.210 | 1.240 | 1.170 | 1.230 | 5,762,361 | +0.02(+1.65%) |
Jul 27, 2022 | 1.150 | 1.210 | 1.140 | 1.210 | 6,322,051 | +0.08(+7.08%) |
Jul 26, 2022 | 1.120 | 1.150 | 1.100 | 1.130 | 4,727,252 | +0.01(+0.89%) |
Jul 25, 2022 | 1.080 | 1.120 | 1.034 | 1.120 | 3,388,421 | +0.07(+6.67%) |
Jul 22, 2022 | 1.120 | 1.150 | 1.050 | 1.050 | 3,346,869 | -0.08(-7.08%) |
Jul 21, 2022 | 1.160 | 1.180 | 1.120 | 1.130 | 4,495,580 | -0.06(-5.04%) |
Jul 20, 2022 | 1.160 | 1.190 | 1.130 | 1.190 | 3,959,250 | +0.03(+2.59%) |
Jul 19, 2022 | 1.120 | 1.170 | 1.090 | 1.160 | 5,235,786 | +0.09(+8.41%) |
Jul 18, 2022 | 1.050 | 1.110 | 1.050 | 1.070 | 6,374,751 | +0.03(+2.88%) |
Jul 15, 2022 | 1.050 | 1.060 | 1.020 | 1.040 | 2,294,681 | -0.01(-0.95%) |
Jul 14, 2022 | 0.9500 | 1.050 | 0.9413 | 1.050 | 6,312,830 | +0.07(+7.13%) |
Jul 13, 2022 | 0.9666 | 0.9983 | 0.9607 | 0.9801 | 2,418,503 | +0.00(+0.01%) |
Jul 12, 2022 | 0.9976 | 1.010 | 0.9660 | 0.9800 | 1,897,153 | -0.02(-1.71%) |
Jul 11, 2022 | 1.030 | 1.050 | 0.9902 | 0.9970 | 2,827,920 | -0.05(-5.05%) |
Jul 08, 2022 | 1.020 | 1.070 | 1.010 | 1.050 | 2,862,002 | +0.01(+0.96%) |
Jul 07, 2022 | 0.9500 | 1.040 | 0.9500 | 1.040 | 6,360,367 | +0.10(+10.64%) |
Jul 06, 2022 | 0.9600 | 0.9880 | 0.9100 | 0.9400 | 6,112,166 | -0.01(-1.19%) |
Jul 05, 2022 | 1.010 | 1.020 | 0.9400 | 0.9513 | 6,973,651 | -0.09(-8.53%) |
Jul 01, 2022 | 0.9814 | 1.040 | 0.9601 | 1.040 | 4,308,274 | +0.07(+6.89%) |
Jun 30, 2022 | 0.9800 | 0.9975 | 0.9500 | 0.9730 | 6,521,704 | -0.03(-2.70%) |
Jun 29, 2022 | 1.040 | 1.059 | 0.9800 | 1.000 | 6,890,000 | -0.05(-4.76%) |
Jun 28, 2022 | 1.120 | 1.121 | 1.040 | 1.050 | 3,695,614 | -0.05(-4.55%) |
Jun 27, 2022 | 1.090 | 1.140 | 1.080 | 1.100 | 5,118,191 | +0.01(+0.92%) |
Jun 24, 2022 | 1.000 | 1.100 | 1.000 | 1.090 | 6,766,017 | +0.09(+9.07%) |
Jun 23, 2022 | 1.020 | 1.040 | 0.9705 | 0.9994 | 7,660,185 | -0.02(-2.02%) |
Jun 22, 2022 | 1.040 | 1.040 | 1.000 | 1.020 | 6,709,213 | -0.04(-3.77%) |
Jun 21, 2022 | 1.020 | 1.090 | 1.020 | 1.060 | 5,042,857 | +0.06(+6.00%) |
Jun 17, 2022 | 1.010 | 1.030 | 0.9833 | 1.000 | 7,577,736 | +0.00(+0.41%) |
Jun 16, 2022 | 1.020 | 1.040 | 0.9800 | 0.9959 | 9,834,516 | -0.07(-6.93%) |
Jun 15, 2022 | 1.040 | 1.080 | 1.010 | 1.070 | 7,325,715 | +0.05(+4.90%) |
Jun 14, 2022 | 1.110 | 1.120 | 1.010 | 1.020 | 9,330,448 | -0.07(-6.42%) |
Jun 13, 2022 | 1.140 | 1.144 | 1.090 | 1.090 | 6,121,340 | -0.13(-10.66%) |
Jun 10, 2022 | 1.220 | 1.260 | 1.170 | 1.220 | 6,361,656 | -0.02(-1.61%) |
Jun 09, 2022 | 1.320 | 1.320 | 1.235 | 1.240 | 6,764,685 | -0.09(-6.77%) |
Jun 08, 2022 | 1.380 | 1.400 | 1.300 | 1.330 | 13,198,384 | -0.04(-2.92%) |
Jun 07, 2022 | 1.250 | 1.380 | 1.220 | 1.370 | 17,738,780 | +0.11(+8.73%) |
Jun 06, 2022 | 1.260 | 1.280 | 1.220 | 1.260 | 4,131,365 | +0.02(+1.61%) |
Jun 03, 2022 | 1.250 | 1.270 | 1.220 | 1.240 | 4,299,207 | -0.03(-2.36%) |
Jun 02, 2022 | 1.220 | 1.290 | 1.200 | 1.270 | 6,258,026 | +0.06(+4.96%) |
Jun 01, 2022 | 1.240 | 1.255 | 1.170 | 1.210 | 5,310,836 | -0.01(-0.82%) |
May 31, 2022 | 1.270 | 1.320 | 1.210 | 1.220 | 6,430,768 | -0.02(-1.61%) |
May 27, 2022 | 1.220 | 1.250 | 1.200 | 1.240 | 5,258,775 | +0.05(+4.20%) |
May 26, 2022 | 1.150 | 1.220 | 1.140 | 1.190 | 5,475,062 | +0.04(+3.48%) |
May 25, 2022 | 1.130 | 1.150 | 1.110 | 1.150 | 4,633,743 | +0.02(+1.77%) |
May 24, 2022 | 1.130 | 1.135 | 1.090 | 1.130 | 5,374,393 | -0.03(-2.59%) |
May 23, 2022 | 1.130 | 1.170 | 1.080 | 1.160 | 6,157,115 | +0.03(+2.65%) |
May 20, 2022 | 1.150 | 1.151 | 1.070 | 1.130 | 6,288,235 | +0.00(+0.00%) |
May 19, 2022 | 1.060 | 1.140 | 1.060 | 1.130 | 7,717,751 | +0.03(+2.73%) |
May 18, 2022 | 1.170 | 1.185 | 1.070 | 1.100 | 7,476,944 | -0.09(-7.56%) |
May 17, 2022 | 1.130 | 1.200 | 1.110 | 1.190 | 10,501,733 | +0.10(+9.17%) |
May 16, 2022 | 1.110 | 1.120 | 1.065 | 1.090 | 9,445,404 | +0.00(+0.00%) |
May 13, 2022 | 1.070 | 1.140 | 1.050 | 1.090 | 10,504,877 | +0.07(+6.86%) |
May 12, 2022 | 1.000 | 1.080 | 0.9800 | 1.020 | 15,539,770 | -0.01(-0.97%) |
May 11, 2022 | 1.080 | 1.130 | 1.020 | 1.030 | 9,501,917 | -0.05(-4.63%) |
May 10, 2022 | 1.070 | 1.130 | 1.030 | 1.080 | 10,539,377 | +0.03(+2.86%) |
May 09, 2022 | 1.130 | 1.150 | 1.040 | 1.050 | 18,119,102 | -0.15(-12.50%) |
May 06, 2022 | 1.180 | 1.230 | 1.140 | 1.200 | 8,609,517 | -0.02(-1.64%) |
May 05, 2022 | 1.360 | 1.390 | 1.210 | 1.220 | 12,277,934 | -0.14(-10.29%) |
May 04, 2022 | 1.290 | 1.360 | 1.240 | 1.360 | 8,406,827 | +0.06(+4.62%) |
May 03, 2022 | 1.260 | 1.310 | 1.260 | 1.300 | 6,602,577 | +0.04(+3.17%) |