Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.160 | 1.225 | 1.160 | 1.210 | 36,501 | +0.04(+3.42%) |
Jul 28, 2022 | 1.150 | 1.200 | 1.130 | 1.170 | 19,990 | +0.00(+0.00%) |
Jul 27, 2022 | 1.180 | 1.210 | 1.150 | 1.170 | 18,182 | +0.01(+0.89%) |
Jul 26, 2022 | 1.210 | 1.220 | 1.150 | 1.160 | 24,582 | -0.06(-4.94%) |
Jul 25, 2022 | 1.190 | 1.230 | 1.190 | 1.220 | 16,586 | +0.03(+2.52%) |
Jul 22, 2022 | 1.210 | 1.240 | 1.190 | 1.190 | 9,812 | -0.00(-0.23%) |
Jul 21, 2022 | 1.170 | 1.229 | 1.170 | 1.193 | 23,068 | -0.02(-1.43%) |
Jul 20, 2022 | 1.180 | 1.270 | 1.160 | 1.210 | 86,767 | +0.01(+0.83%) |
Jul 19, 2022 | 1.130 | 1.200 | 1.120 | 1.200 | 61,062 | +0.08(+7.14%) |
Jul 18, 2022 | 1.100 | 1.180 | 1.100 | 1.120 | 90,540 | -0.02(-2.18%) |
Jul 15, 2022 | 1.060 | 1.150 | 1.045 | 1.145 | 160,354 | +0.09(+9.05%) |
Jul 14, 2022 | 1.010 | 1.050 | 0.9720 | 1.050 | 50,070 | +0.02(+1.94%) |
Jul 13, 2022 | 1.030 | 1.050 | 0.9600 | 1.030 | 49,472 | +0.00(+0.00%) |
Jul 12, 2022 | 1.030 | 1.030 | 0.9900 | 1.030 | 15,069 | +0.00(+0.00%) |
Jul 11, 2022 | 0.9600 | 1.030 | 0.9600 | 1.030 | 20,997 | +0.03(+3.00%) |
Jul 08, 2022 | 0.9500 | 1.000 | 0.9400 | 1.000 | 20,212 | +0.02(+2.04%) |
Jul 07, 2022 | 0.9955 | 1.010 | 0.9401 | 0.9800 | 36,944 | +0.00(+0.00%) |
Jul 06, 2022 | 0.9710 | 0.9900 | 0.9363 | 0.9800 | 83,607 | -0.02(-1.79%) |
Jul 05, 2022 | 0.9300 | 1.050 | 0.9260 | 0.9979 | 34,445 | +0.05(+4.82%) |
Jul 01, 2022 | 1.020 | 1.050 | 0.9261 | 0.9520 | 113,409 | -0.08(-7.57%) |
Jun 30, 2022 | 1.040 | 1.040 | 1.010 | 1.030 | 20,138 | -0.01(-0.96%) |
Jun 29, 2022 | 1.050 | 1.119 | 1.040 | 1.040 | 20,978 | -0.01(-0.95%) |
Jun 28, 2022 | 1.150 | 1.151 | 1.050 | 1.050 | 82,033 | -0.09(-7.89%) |
Jun 27, 2022 | 1.150 | 1.160 | 1.105 | 1.140 | 28,863 | +0.05(+4.59%) |
Jun 24, 2022 | 1.120 | 1.150 | 1.090 | 1.090 | 54,647 | -0.01(-0.91%) |
Jun 23, 2022 | 1.150 | 1.160 | 1.100 | 1.100 | 28,643 | -0.03(-2.65%) |
Jun 22, 2022 | 1.110 | 1.148 | 1.110 | 1.130 | 16,277 | +0.01(+0.89%) |
Jun 21, 2022 | 1.140 | 1.170 | 1.120 | 1.120 | 44,571 | -0.01(-0.88%) |
Jun 17, 2022 | 1.120 | 1.150 | 1.110 | 1.130 | 13,730 | +0.01(+0.65%) |
Jun 16, 2022 | 1.180 | 1.180 | 1.110 | 1.123 | 60,207 | -0.06(-4.86%) |
Jun 15, 2022 | 1.210 | 1.240 | 1.160 | 1.180 | 37,390 | -0.05(-4.07%) |
Jun 14, 2022 | 1.190 | 1.250 | 1.160 | 1.230 | 34,915 | +0.03(+2.49%) |
Jun 13, 2022 | 1.280 | 1.300 | 1.200 | 1.200 | 46,709 | -0.11(-8.39%) |
Jun 10, 2022 | 1.350 | 1.378 | 1.300 | 1.310 | 53,437 | -0.09(-6.43%) |
Jun 09, 2022 | 1.380 | 1.430 | 1.370 | 1.400 | 69,800 | -0.01(-0.71%) |
Jun 08, 2022 | 1.410 | 1.423 | 1.370 | 1.410 | 60,015 | +0.02(+1.44%) |
Jun 07, 2022 | 1.380 | 1.430 | 1.380 | 1.390 | 36,578 | -0.05(-3.47%) |
Jun 06, 2022 | 1.400 | 1.450 | 1.380 | 1.440 | 73,078 | +0.04(+2.86%) |
Jun 03, 2022 | 1.360 | 1.450 | 1.360 | 1.400 | 68,100 | +0.00(+0.00%) |
Jun 02, 2022 | 1.390 | 1.430 | 1.310 | 1.400 | 76,995 | +0.06(+4.48%) |
Jun 01, 2022 | 1.290 | 1.400 | 1.150 | 1.340 | 270,401 | +0.01(+0.37%) |
May 31, 2022 | 1.310 | 1.770 | 1.279 | 1.335 | 3,273,217 | +0.03(+2.69%) |
May 27, 2022 | 1.260 | 1.310 | 1.247 | 1.300 | 123,003 | +0.07(+5.73%) |
May 26, 2022 | 1.270 | 1.270 | 1.190 | 1.230 | 65,869 | -0.00(-0.03%) |
May 25, 2022 | 1.220 | 1.300 | 1.180 | 1.230 | 65,252 | -0.02(-1.60%) |
May 24, 2022 | 1.230 | 1.310 | 1.230 | 1.250 | 121,287 | +0.00(+0.00%) |
May 23, 2022 | 1.100 | 1.260 | 1.041 | 1.250 | 212,823 | +0.15(+13.64%) |
May 20, 2022 | 1.080 | 1.110 | 1.071 | 1.100 | 28,349 | +0.03(+2.80%) |
May 19, 2022 | 1.020 | 1.070 | 1.020 | 1.070 | 56,711 | +0.06(+5.94%) |
May 18, 2022 | 0.9300 | 1.030 | 0.9300 | 1.010 | 71,436 | +0.04(+4.12%) |
May 17, 2022 | 0.9100 | 0.9709 | 0.9136 | 0.9700 | 43,050 | +0.03(+3.43%) |
May 16, 2022 | 0.8924 | 1.030 | 0.8900 | 0.9378 | 66,168 | +0.02(+1.93%) |
May 13, 2022 | 0.8663 | 0.9350 | 0.8663 | 0.9200 | 56,978 | +0.03(+3.01%) |
May 12, 2022 | 0.9000 | 0.9490 | 0.8510 | 0.8931 | 63,217 | -0.07(-6.97%) |
May 11, 2022 | 0.9700 | 1.010 | 0.9000 | 0.9600 | 56,169 | -0.03(-3.03%) |
May 10, 2022 | 1.010 | 1.030 | 0.9501 | 0.9900 | 64,077 | +0.01(+1.05%) |
May 09, 2022 | 1.040 | 1.050 | 0.9550 | 0.9797 | 106,754 | -0.11(-10.12%) |
May 06, 2022 | 1.060 | 1.110 | 1.000 | 1.090 | 195,111 | +0.06(+5.83%) |
May 05, 2022 | 1.100 | 1.160 | 0.9825 | 1.030 | 105,761 | -0.10(-8.85%) |
May 04, 2022 | 1.050 | 1.170 | 1.050 | 1.130 | 175,887 | +0.08(+7.62%) |
May 03, 2022 | 1.050 | 1.080 | 1.050 | 1.050 | 40,979 | -0.02(-1.87%) |