Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.890 | 1.920 | 1.825 | 1.870 | 897,204 | -0.05(-2.60%) |
Jul 28, 2022 | 1.690 | 1.920 | 1.630 | 1.920 | 1,713,661 | +0.22(+12.94%) |
Jul 27, 2022 | 1.700 | 1.770 | 1.680 | 1.700 | 248,592 | +0.00(+0.00%) |
Jul 26, 2022 | 1.670 | 1.730 | 1.630 | 1.700 | 259,885 | +0.02(+1.19%) |
Jul 25, 2022 | 1.670 | 1.730 | 1.600 | 1.680 | 388,618 | +0.00(+0.00%) |
Jul 22, 2022 | 1.700 | 1.740 | 1.660 | 1.680 | 318,124 | -0.03(-1.75%) |
Jul 21, 2022 | 1.690 | 1.800 | 1.660 | 1.710 | 638,643 | +0.02(+1.18%) |
Jul 20, 2022 | 1.680 | 1.750 | 1.620 | 1.690 | 492,909 | +0.01(+0.60%) |
Jul 19, 2022 | 1.540 | 1.680 | 1.540 | 1.680 | 715,970 | +0.13(+8.39%) |
Jul 18, 2022 | 1.680 | 1.680 | 1.520 | 1.550 | 496,307 | -0.09(-5.49%) |
Jul 15, 2022 | 1.630 | 1.660 | 1.580 | 1.640 | 429,769 | +0.04(+2.50%) |
Jul 14, 2022 | 1.630 | 1.630 | 1.550 | 1.600 | 362,971 | -0.02(-1.23%) |
Jul 13, 2022 | 1.640 | 1.705 | 1.600 | 1.620 | 305,387 | -0.06(-3.57%) |
Jul 12, 2022 | 1.700 | 1.730 | 1.630 | 1.680 | 268,078 | -0.03(-1.75%) |
Jul 11, 2022 | 1.760 | 1.800 | 1.680 | 1.710 | 561,826 | -0.08(-4.47%) |
Jul 08, 2022 | 1.740 | 1.810 | 1.710 | 1.790 | 357,573 | +0.02(+1.13%) |
Jul 07, 2022 | 1.680 | 1.825 | 1.680 | 1.770 | 849,990 | +0.08(+5.04%) |
Jul 06, 2022 | 1.710 | 1.730 | 1.680 | 1.685 | 241,920 | -0.04(-2.60%) |
Jul 05, 2022 | 1.740 | 1.770 | 1.680 | 1.730 | 506,893 | -0.01(-0.57%) |
Jul 01, 2022 | 1.710 | 1.750 | 1.655 | 1.740 | 374,423 | +0.04(+2.35%) |
Jun 30, 2022 | 1.700 | 1.740 | 1.600 | 1.700 | 442,152 | -0.02(-1.16%) |
Jun 29, 2022 | 1.740 | 1.780 | 1.690 | 1.720 | 400,493 | -0.02(-1.15%) |
Jun 28, 2022 | 1.830 | 1.830 | 1.715 | 1.740 | 521,959 | -0.04(-2.25%) |
Jun 27, 2022 | 1.900 | 1.910 | 1.760 | 1.780 | 887,194 | -0.11(-5.82%) |
Jun 24, 2022 | 1.760 | 1.890 | 1.720 | 1.890 | 1,392,797 | +0.16(+9.25%) |
Jun 23, 2022 | 1.650 | 1.740 | 1.640 | 1.730 | 657,022 | +0.08(+4.85%) |
Jun 22, 2022 | 1.580 | 1.730 | 1.580 | 1.650 | 999,727 | +0.07(+4.43%) |
Jun 21, 2022 | 1.640 | 1.710 | 1.580 | 1.580 | 543,625 | +0.00(+0.00%) |
Jun 17, 2022 | 1.560 | 1.690 | 1.560 | 1.580 | 827,334 | +0.02(+1.28%) |
Jun 16, 2022 | 1.570 | 1.620 | 1.520 | 1.560 | 292,930 | -0.04(-2.50%) |
Jun 15, 2022 | 1.650 | 1.680 | 1.600 | 1.600 | 344,592 | -0.04(-2.44%) |
Jun 14, 2022 | 1.670 | 1.670 | 1.605 | 1.640 | 251,904 | -0.01(-0.61%) |
Jun 13, 2022 | 1.580 | 1.770 | 1.500 | 1.650 | 2,903,180 | -0.07(-4.07%) |
Jun 10, 2022 | 1.620 | 1.720 | 1.570 | 1.720 | 318,098 | +0.05(+2.99%) |
Jun 09, 2022 | 1.690 | 1.710 | 1.620 | 1.670 | 244,800 | -0.02(-1.18%) |
Jun 08, 2022 | 1.740 | 1.740 | 1.670 | 1.690 | 455,989 | -0.07(-3.98%) |
Jun 07, 2022 | 1.570 | 1.760 | 1.540 | 1.760 | 599,529 | +0.16(+10.00%) |
Jun 06, 2022 | 1.650 | 1.660 | 1.540 | 1.600 | 703,108 | -0.05(-3.03%) |
Jun 03, 2022 | 1.650 | 1.700 | 1.530 | 1.650 | 1,938,537 | -0.11(-6.25%) |
Jun 02, 2022 | 1.310 | 1.800 | 1.310 | 1.760 | 7,423,051 | +0.45(+34.35%) |
Jun 01, 2022 | 1.400 | 1.400 | 1.250 | 1.310 | 396,709 | -0.10(-7.09%) |
May 31, 2022 | 1.390 | 1.410 | 1.380 | 1.410 | 812,782 | +0.00(+0.00%) |
May 27, 2022 | 1.300 | 1.410 | 1.260 | 1.410 | 1,543,385 | +0.08(+6.02%) |
May 26, 2022 | 1.060 | 1.570 | 1.050 | 1.330 | 10,844,131 | +0.27(+25.47%) |
May 25, 2022 | 1.110 | 1.110 | 1.030 | 1.060 | 720,914 | -0.05(-4.50%) |
May 24, 2022 | 1.140 | 1.140 | 1.090 | 1.110 | 157,231 | -0.04(-3.48%) |
May 23, 2022 | 1.170 | 1.170 | 1.140 | 1.150 | 89,300 | +0.00(+0.00%) |
May 20, 2022 | 1.160 | 1.160 | 1.110 | 1.150 | 141,064 | +0.01(+0.88%) |
May 19, 2022 | 1.180 | 1.180 | 1.130 | 1.140 | 201,666 | -0.02(-1.72%) |
May 18, 2022 | 1.190 | 1.210 | 1.130 | 1.160 | 408,465 | -0.03(-2.52%) |
May 17, 2022 | 1.170 | 1.210 | 1.170 | 1.190 | 298,291 | +0.01(+0.85%) |
May 16, 2022 | 1.190 | 1.235 | 1.160 | 1.180 | 346,659 | -0.04(-3.28%) |
May 13, 2022 | 1.190 | 1.250 | 1.185 | 1.220 | 811,330 | +0.07(+6.09%) |
May 12, 2022 | 1.100 | 1.190 | 1.080 | 1.150 | 231,884 | +0.04(+3.60%) |
May 11, 2022 | 1.220 | 1.250 | 1.095 | 1.110 | 962,795 | -0.12(-9.76%) |
May 10, 2022 | 1.230 | 1.260 | 1.160 | 1.230 | 163,952 | +0.01(+0.82%) |
May 09, 2022 | 1.260 | 1.280 | 1.160 | 1.220 | 433,824 | -0.08(-6.15%) |
May 06, 2022 | 1.310 | 1.330 | 1.200 | 1.300 | 408,599 | +0.00(+0.00%) |
May 05, 2022 | 1.350 | 1.350 | 1.230 | 1.300 | 412,194 | -0.04(-2.99%) |
May 04, 2022 | 1.390 | 1.470 | 1.310 | 1.340 | 514,244 | -0.03(-2.19%) |
May 03, 2022 | 1.370 | 1.410 | 1.350 | 1.370 | 270,195 | -0.03(-2.14%) |