Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.090 | 1.154 | 1.090 | 1.110 | 50,309 | +0.00(+0.00%) |
Jul 28, 2022 | 1.150 | 1.170 | 1.080 | 1.110 | 181,864 | -0.02(-1.77%) |
Jul 27, 2022 | 1.110 | 1.160 | 1.090 | 1.130 | 101,546 | +0.04(+3.67%) |
Jul 26, 2022 | 1.110 | 1.120 | 1.070 | 1.090 | 155,350 | -0.02(-1.80%) |
Jul 25, 2022 | 1.190 | 1.190 | 1.100 | 1.110 | 151,365 | -0.04(-3.48%) |
Jul 22, 2022 | 1.280 | 1.280 | 1.150 | 1.150 | 198,801 | -0.10(-8.00%) |
Jul 21, 2022 | 1.300 | 1.320 | 1.240 | 1.250 | 86,678 | -0.02(-1.57%) |
Jul 20, 2022 | 1.260 | 1.290 | 1.250 | 1.270 | 71,486 | -0.01(-0.78%) |
Jul 19, 2022 | 1.310 | 1.310 | 1.260 | 1.280 | 80,649 | +0.02(+1.59%) |
Jul 18, 2022 | 1.380 | 1.380 | 1.250 | 1.260 | 311,704 | -0.07(-5.26%) |
Jul 15, 2022 | 1.390 | 1.390 | 1.310 | 1.330 | 93,298 | -0.06(-4.32%) |
Jul 14, 2022 | 1.350 | 1.400 | 1.300 | 1.390 | 179,875 | +0.10(+7.75%) |
Jul 13, 2022 | 1.370 | 1.383 | 1.290 | 1.290 | 146,128 | -0.07(-5.15%) |
Jul 12, 2022 | 1.360 | 1.380 | 1.350 | 1.360 | 105,783 | -0.01(-0.73%) |
Jul 11, 2022 | 1.470 | 1.470 | 1.360 | 1.370 | 336,033 | -0.10(-6.80%) |
Jul 08, 2022 | 1.500 | 1.500 | 1.430 | 1.470 | 28,605 | -0.02(-1.34%) |
Jul 07, 2022 | 1.420 | 1.495 | 1.420 | 1.490 | 57,267 | +0.07(+4.93%) |
Jul 06, 2022 | 1.490 | 1.510 | 1.420 | 1.420 | 129,607 | -0.07(-4.70%) |
Jul 05, 2022 | 1.470 | 1.500 | 1.410 | 1.490 | 128,560 | +0.03(+2.05%) |
Jul 01, 2022 | 1.580 | 1.597 | 1.460 | 1.460 | 120,299 | -0.10(-6.41%) |
Jun 30, 2022 | 1.520 | 1.560 | 1.460 | 1.560 | 104,966 | +0.05(+3.31%) |
Jun 29, 2022 | 1.590 | 1.590 | 1.510 | 1.510 | 117,820 | -0.07(-4.43%) |
Jun 28, 2022 | 1.630 | 1.670 | 1.580 | 1.580 | 99,669 | -0.05(-3.07%) |
Jun 27, 2022 | 1.750 | 1.750 | 1.600 | 1.630 | 149,117 | -0.05(-2.98%) |
Jun 24, 2022 | 1.730 | 1.770 | 1.640 | 1.680 | 2,473,394 | -0.04(-2.33%) |
Jun 23, 2022 | 1.740 | 1.770 | 1.700 | 1.720 | 143,703 | -0.02(-1.15%) |
Jun 22, 2022 | 1.750 | 1.790 | 1.710 | 1.740 | 137,535 | -0.02(-1.14%) |
Jun 21, 2022 | 1.730 | 1.770 | 1.700 | 1.760 | 190,808 | +0.05(+2.92%) |
Jun 17, 2022 | 1.720 | 1.730 | 1.610 | 1.710 | 265,134 | +0.02(+1.18%) |
Jun 16, 2022 | 1.770 | 1.770 | 1.610 | 1.690 | 254,886 | -0.09(-5.06%) |
Jun 15, 2022 | 1.880 | 1.880 | 1.760 | 1.780 | 135,590 | -0.04(-2.20%) |
Jun 14, 2022 | 1.800 | 1.890 | 1.760 | 1.820 | 139,527 | +0.00(+0.00%) |
Jun 13, 2022 | 1.900 | 1.900 | 1.790 | 1.820 | 91,086 | -0.10(-5.21%) |
Jun 10, 2022 | 1.940 | 1.940 | 1.893 | 1.920 | 169,405 | -0.05(-2.54%) |
Jun 09, 2022 | 1.960 | 2.030 | 1.820 | 1.970 | 146,643 | +0.05(+2.60%) |
Jun 08, 2022 | 1.990 | 2.010 | 1.880 | 1.920 | 140,009 | -0.09(-4.48%) |
Jun 07, 2022 | 1.800 | 2.040 | 1.750 | 2.010 | 277,862 | +0.21(+11.67%) |
Jun 06, 2022 | 1.740 | 1.830 | 1.650 | 1.800 | 184,908 | +0.07(+4.05%) |
Jun 03, 2022 | 1.730 | 1.770 | 1.650 | 1.730 | 133,079 | +0.00(+0.00%) |
Jun 02, 2022 | 1.700 | 1.740 | 1.640 | 1.730 | 124,410 | +0.06(+3.59%) |
Jun 01, 2022 | 1.750 | 1.750 | 1.620 | 1.670 | 182,821 | -0.04(-2.34%) |
May 31, 2022 | 1.750 | 1.770 | 1.620 | 1.710 | 143,990 | +0.01(+0.59%) |
May 27, 2022 | 1.740 | 1.770 | 1.680 | 1.700 | 101,306 | -0.04(-2.30%) |
May 26, 2022 | 1.710 | 1.770 | 1.680 | 1.740 | 128,280 | +0.03(+1.75%) |
May 25, 2022 | 1.690 | 1.710 | 1.660 | 1.710 | 84,278 | +0.03(+1.79%) |
May 24, 2022 | 1.660 | 1.690 | 1.580 | 1.680 | 117,809 | +0.03(+1.82%) |
May 23, 2022 | 1.530 | 1.725 | 1.530 | 1.650 | 163,581 | +0.09(+5.77%) |
May 20, 2022 | 1.710 | 1.710 | 1.510 | 1.560 | 210,352 | -0.12(-7.14%) |
May 19, 2022 | 1.630 | 1.765 | 1.600 | 1.680 | 206,491 | +0.04(+2.44%) |
May 18, 2022 | 1.700 | 1.710 | 1.610 | 1.640 | 145,791 | -0.06(-3.53%) |
May 17, 2022 | 1.720 | 1.729 | 1.650 | 1.700 | 149,855 | +0.03(+1.80%) |
May 16, 2022 | 1.680 | 1.740 | 1.580 | 1.670 | 554,436 | +0.12(+7.74%) |
May 13, 2022 | 1.760 | 1.820 | 1.520 | 1.550 | 277,599 | -0.08(-4.91%) |
May 12, 2022 | 1.560 | 1.720 | 1.505 | 1.630 | 255,668 | +0.14(+9.40%) |
May 11, 2022 | 1.400 | 1.610 | 1.370 | 1.490 | 527,480 | +0.10(+7.19%) |
May 10, 2022 | 1.440 | 1.560 | 1.290 | 1.390 | 1,116,707 | -0.85(-37.95%) |
May 09, 2022 | 2.260 | 2.260 | 2.180 | 2.240 | 198,377 | -0.02(-0.88%) |
May 06, 2022 | 2.290 | 2.340 | 2.220 | 2.260 | 191,126 | -0.06(-2.59%) |
May 05, 2022 | 2.270 | 2.386 | 2.270 | 2.320 | 123,111 | +0.05(+2.20%) |
May 04, 2022 | 2.320 | 2.350 | 2.250 | 2.270 | 262,553 | -0.02(-0.87%) |
May 03, 2022 | 2.250 | 2.330 | 2.240 | 2.290 | 208,897 | +0.06(+2.69%) |