Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.470 | 1.500 | 1.390 | 1.470 | 1,602,964 | +0.00(+0.00%) |
Jul 28, 2022 | 1.510 | 1.511 | 1.420 | 1.470 | 1,410,418 | -0.05(-3.29%) |
Jul 27, 2022 | 1.440 | 1.520 | 1.420 | 1.520 | 868,958 | +0.09(+6.29%) |
Jul 26, 2022 | 1.520 | 1.525 | 1.400 | 1.430 | 1,957,539 | -0.14(-8.92%) |
Jul 25, 2022 | 1.510 | 1.620 | 1.480 | 1.570 | 1,984,790 | +0.00(+0.00%) |
Jul 22, 2022 | 1.720 | 1.740 | 1.500 | 1.570 | 3,959,551 | -0.19(-10.80%) |
Jul 21, 2022 | 1.410 | 1.890 | 1.400 | 1.760 | 17,318,532 | +0.35(+24.82%) |
Jul 20, 2022 | 1.380 | 1.430 | 1.365 | 1.410 | 1,555,017 | +0.01(+0.71%) |
Jul 19, 2022 | 1.350 | 1.400 | 1.341 | 1.400 | 1,919,143 | +0.04(+2.94%) |
Jul 18, 2022 | 1.250 | 1.380 | 1.240 | 1.360 | 2,928,408 | +0.11(+8.80%) |
Jul 15, 2022 | 1.290 | 1.330 | 1.220 | 1.250 | 3,073,436 | -0.03(-2.34%) |
Jul 14, 2022 | 1.270 | 1.325 | 1.210 | 1.280 | 3,465,550 | -0.02(-1.54%) |
Jul 13, 2022 | 1.280 | 1.350 | 1.260 | 1.300 | 2,358,708 | -0.09(-6.47%) |
Jul 12, 2022 | 1.270 | 1.420 | 1.270 | 1.390 | 7,685,329 | +0.01(+0.72%) |
Jul 11, 2022 | 1.480 | 1.540 | 1.300 | 1.380 | 36,542,816 | +0.16(+13.11%) |
Jul 08, 2022 | 1.140 | 1.290 | 1.110 | 1.220 | 5,310,107 | +0.07(+6.09%) |
Jul 07, 2022 | 1.080 | 1.160 | 1.070 | 1.150 | 1,213,538 | +0.08(+7.48%) |
Jul 06, 2022 | 1.090 | 1.100 | 1.060 | 1.070 | 417,835 | -0.03(-2.73%) |
Jul 05, 2022 | 1.050 | 1.130 | 1.027 | 1.100 | 1,221,609 | +0.05(+4.76%) |
Jul 01, 2022 | 1.080 | 1.089 | 1.030 | 1.050 | 519,895 | -0.03(-2.78%) |
Jun 30, 2022 | 1.040 | 1.080 | 1.020 | 1.080 | 1,498,270 | +0.01(+0.93%) |
Jun 29, 2022 | 1.100 | 1.103 | 1.040 | 1.070 | 960,463 | -0.03(-2.73%) |
Jun 28, 2022 | 1.150 | 1.190 | 1.100 | 1.100 | 1,257,719 | -0.06(-5.17%) |
Jun 27, 2022 | 1.180 | 1.180 | 1.140 | 1.160 | 713,481 | -0.02(-1.69%) |
Jun 24, 2022 | 1.210 | 1.245 | 1.150 | 1.180 | 1,354,301 | -0.03(-2.48%) |
Jun 23, 2022 | 1.150 | 1.250 | 1.150 | 1.210 | 971,232 | +0.03(+2.54%) |
Jun 22, 2022 | 1.160 | 1.200 | 1.140 | 1.180 | 1,395,068 | -0.03(-2.48%) |
Jun 21, 2022 | 1.150 | 1.225 | 1.150 | 1.210 | 1,407,712 | +0.04(+3.42%) |
Jun 17, 2022 | 1.080 | 1.170 | 1.070 | 1.170 | 1,321,450 | +0.07(+6.36%) |
Jun 16, 2022 | 1.030 | 1.100 | 1.030 | 1.100 | 1,543,494 | -0.07(-5.98%) |
Jun 15, 2022 | 1.120 | 1.180 | 1.110 | 1.170 | 1,909,951 | +0.04(+3.54%) |
Jun 14, 2022 | 1.160 | 1.200 | 1.120 | 1.130 | 1,238,351 | -0.04(-3.42%) |
Jun 13, 2022 | 1.160 | 1.190 | 1.140 | 1.170 | 1,309,012 | -0.10(-7.87%) |
Jun 10, 2022 | 1.320 | 1.330 | 1.210 | 1.270 | 1,358,917 | -0.05(-3.79%) |
Jun 09, 2022 | 1.390 | 1.400 | 1.320 | 1.320 | 1,334,048 | -0.08(-5.71%) |
Jun 08, 2022 | 1.370 | 1.470 | 1.370 | 1.400 | 1,520,901 | +0.01(+0.72%) |
Jun 07, 2022 | 1.340 | 1.400 | 1.320 | 1.390 | 1,154,318 | +0.02(+1.46%) |
Jun 06, 2022 | 1.400 | 1.419 | 1.350 | 1.370 | 1,587,638 | -0.01(-0.72%) |
Jun 03, 2022 | 1.450 | 1.509 | 1.370 | 1.380 | 1,732,265 | -0.11(-7.38%) |
Jun 02, 2022 | 1.460 | 1.510 | 1.380 | 1.490 | 1,620,500 | +0.02(+1.36%) |
Jun 01, 2022 | 1.450 | 1.510 | 1.435 | 1.470 | 1,672,928 | +0.02(+1.38%) |
May 31, 2022 | 1.450 | 1.520 | 1.420 | 1.450 | 1,139,108 | +0.01(+0.69%) |
May 27, 2022 | 1.400 | 1.440 | 1.390 | 1.440 | 768,638 | +0.04(+2.86%) |
May 26, 2022 | 1.380 | 1.440 | 1.380 | 1.400 | 1,082,388 | +0.01(+0.72%) |
May 25, 2022 | 1.350 | 1.420 | 1.350 | 1.390 | 1,027,181 | +0.01(+0.72%) |
May 24, 2022 | 1.440 | 1.446 | 1.361 | 1.380 | 1,172,772 | -0.09(-6.12%) |
May 23, 2022 | 1.400 | 1.480 | 1.364 | 1.470 | 1,283,264 | +0.03(+2.08%) |
May 20, 2022 | 1.460 | 1.460 | 1.340 | 1.440 | 1,802,352 | +0.01(+0.70%) |
May 19, 2022 | 1.410 | 1.450 | 1.350 | 1.430 | 1,799,049 | +0.00(+0.00%) |
May 18, 2022 | 1.460 | 1.540 | 1.410 | 1.430 | 1,474,044 | -0.08(-5.30%) |
May 17, 2022 | 1.470 | 1.510 | 1.430 | 1.510 | 1,839,154 | +0.08(+5.59%) |
May 16, 2022 | 1.560 | 1.570 | 1.420 | 1.430 | 3,210,391 | -0.15(-9.49%) |
May 13, 2022 | 1.550 | 1.640 | 1.500 | 1.580 | 3,497,366 | +0.08(+5.69%) |
May 12, 2022 | 1.320 | 1.519 | 1.290 | 1.495 | 2,809,687 | +0.15(+10.74%) |
May 11, 2022 | 1.510 | 1.555 | 1.340 | 1.350 | 3,026,942 | -0.24(-15.09%) |
May 10, 2022 | 1.690 | 1.690 | 1.520 | 1.590 | 2,813,444 | -0.07(-4.22%) |
May 09, 2022 | 1.820 | 1.855 | 1.650 | 1.660 | 2,379,850 | -0.24(-12.63%) |
May 06, 2022 | 1.940 | 1.950 | 1.810 | 1.900 | 2,567,214 | -0.06(-3.06%) |
May 05, 2022 | 2.020 | 2.039 | 1.940 | 1.960 | 2,518,884 | -0.12(-5.77%) |
May 04, 2022 | 2.040 | 2.100 | 1.980 | 2.080 | 2,898,158 | +0.00(+0.00%) |
May 03, 2022 | 2.020 | 2.080 | 1.970 | 2.080 | 2,393,559 | +0.05(+2.46%) |