Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.760 | 1.814 | 1.637 | 1.790 | 40,818 | +0.09(+5.29%) |
Jul 28, 2022 | 1.700 | 1.835 | 1.670 | 1.700 | 52,598 | -0.03(-1.73%) |
Jul 27, 2022 | 1.580 | 1.750 | 1.570 | 1.730 | 109,942 | +0.15(+9.49%) |
Jul 26, 2022 | 1.630 | 1.630 | 1.570 | 1.580 | 16,884 | -0.05(-3.07%) |
Jul 25, 2022 | 1.710 | 1.740 | 1.570 | 1.630 | 32,567 | -0.12(-6.86%) |
Jul 22, 2022 | 1.750 | 1.800 | 1.420 | 1.750 | 223,368 | +0.00(+0.00%) |
Jul 21, 2022 | 1.400 | 1.774 | 1.400 | 1.750 | 260,118 | +0.31(+21.53%) |
Jul 20, 2022 | 1.340 | 1.460 | 1.340 | 1.440 | 123,031 | +0.11(+8.27%) |
Jul 19, 2022 | 1.280 | 1.360 | 1.220 | 1.330 | 53,214 | +0.08(+6.40%) |
Jul 18, 2022 | 1.270 | 1.280 | 1.240 | 1.250 | 22,659 | +0.04(+3.61%) |
Jul 15, 2022 | 1.210 | 1.259 | 1.160 | 1.206 | 28,322 | -0.01(-1.11%) |
Jul 14, 2022 | 1.293 | 1.345 | 1.210 | 1.220 | 93,865 | -0.07(-5.43%) |
Jul 13, 2022 | 1.370 | 1.390 | 1.110 | 1.290 | 108,952 | -0.06(-4.44%) |
Jul 12, 2022 | 1.330 | 1.370 | 1.310 | 1.350 | 18,139 | +0.00(+0.00%) |
Jul 11, 2022 | 1.340 | 1.380 | 1.340 | 1.350 | 27,854 | +0.01(+0.75%) |
Jul 08, 2022 | 1.300 | 1.340 | 1.290 | 1.340 | 7,346 | +0.06(+4.69%) |
Jul 07, 2022 | 1.260 | 1.320 | 1.260 | 1.280 | 13,951 | +0.02(+1.59%) |
Jul 06, 2022 | 1.220 | 1.270 | 1.220 | 1.260 | 34,577 | +0.01(+0.80%) |
Jul 05, 2022 | 1.250 | 1.280 | 1.250 | 1.250 | 7,719 | -0.01(-0.79%) |
Jul 01, 2022 | 1.130 | 1.260 | 1.130 | 1.260 | 18,554 | +0.03(+2.44%) |
Jun 30, 2022 | 1.140 | 1.230 | 1.110 | 1.230 | 36,001 | +0.11(+9.51%) |
Jun 29, 2022 | 1.300 | 1.300 | 1.070 | 1.123 | 244,036 | -0.13(-10.14%) |
Jun 28, 2022 | 1.270 | 1.310 | 1.240 | 1.250 | 15,880 | -0.02(-1.57%) |
Jun 27, 2022 | 1.280 | 1.295 | 1.270 | 1.270 | 17,550 | -0.02(-1.55%) |
Jun 24, 2022 | 1.290 | 1.310 | 1.250 | 1.290 | 36,192 | +0.02(+1.57%) |
Jun 23, 2022 | 1.300 | 1.340 | 1.270 | 1.270 | 12,218 | -0.02(-1.55%) |
Jun 22, 2022 | 1.330 | 1.357 | 1.251 | 1.290 | 10,021 | -0.05(-3.73%) |
Jun 21, 2022 | 1.310 | 1.360 | 1.310 | 1.340 | 22,136 | +0.03(+2.29%) |
Jun 17, 2022 | 1.280 | 1.340 | 1.280 | 1.310 | 20,699 | +0.03(+2.34%) |
Jun 16, 2022 | 1.330 | 1.360 | 1.260 | 1.280 | 45,220 | -0.05(-3.76%) |
Jun 15, 2022 | 1.280 | 1.380 | 1.252 | 1.330 | 87,081 | +0.06(+4.72%) |
Jun 14, 2022 | 1.280 | 1.300 | 1.250 | 1.270 | 41,806 | -0.01(-0.78%) |
Jun 13, 2022 | 1.320 | 1.360 | 1.280 | 1.280 | 74,469 | -0.11(-7.91%) |
Jun 10, 2022 | 1.340 | 1.420 | 1.340 | 1.390 | 90,935 | +0.06(+4.50%) |
Jun 09, 2022 | 1.380 | 1.380 | 1.330 | 1.330 | 34,758 | -0.05(-3.62%) |
Jun 08, 2022 | 1.440 | 1.487 | 1.350 | 1.380 | 231,970 | -0.06(-4.17%) |
Jun 07, 2022 | 1.440 | 1.532 | 1.440 | 1.440 | 36,347 | -0.06(-4.32%) |
Jun 06, 2022 | 1.550 | 1.630 | 1.480 | 1.505 | 60,941 | -0.05(-3.52%) |
Jun 03, 2022 | 1.520 | 1.640 | 1.510 | 1.560 | 106,858 | -0.01(-0.64%) |
Jun 02, 2022 | 1.580 | 1.641 | 1.540 | 1.570 | 85,905 | -0.04(-2.48%) |
Jun 01, 2022 | 1.670 | 1.780 | 1.530 | 1.610 | 91,136 | -0.05(-3.01%) |
May 31, 2022 | 1.640 | 1.720 | 1.640 | 1.660 | 22,862 | -0.03(-1.78%) |
May 27, 2022 | 1.660 | 1.775 | 1.660 | 1.690 | 100,629 | +0.02(+1.20%) |
May 26, 2022 | 1.640 | 1.750 | 1.640 | 1.670 | 104,858 | +0.01(+0.60%) |
May 25, 2022 | 1.610 | 1.700 | 1.610 | 1.660 | 27,861 | +0.02(+1.22%) |
May 24, 2022 | 1.690 | 1.700 | 1.590 | 1.640 | 28,179 | -0.04(-2.38%) |
May 23, 2022 | 1.630 | 1.700 | 1.630 | 1.680 | 44,118 | +0.05(+3.07%) |
May 20, 2022 | 1.740 | 1.799 | 1.550 | 1.630 | 41,753 | -0.10(-5.73%) |
May 19, 2022 | 1.730 | 1.820 | 1.720 | 1.729 | 38,434 | -0.04(-2.31%) |
May 18, 2022 | 1.660 | 1.780 | 1.660 | 1.770 | 53,999 | +0.07(+4.42%) |
May 17, 2022 | 1.687 | 1.714 | 1.670 | 1.695 | 25,098 | +0.07(+3.99%) |
May 16, 2022 | 1.620 | 1.673 | 1.600 | 1.630 | 85,307 | +0.01(+0.62%) |
May 13, 2022 | 1.290 | 1.669 | 1.290 | 1.620 | 142,610 | +0.31(+23.66%) |
May 12, 2022 | 1.220 | 1.330 | 1.210 | 1.310 | 230,111 | +0.09(+7.38%) |
May 11, 2022 | 1.350 | 1.380 | 1.190 | 1.220 | 310,342 | -0.12(-8.96%) |
May 10, 2022 | 1.470 | 1.470 | 1.340 | 1.340 | 201,716 | -0.12(-8.22%) |
May 09, 2022 | 1.580 | 1.607 | 1.410 | 1.460 | 301,145 | -0.12(-7.59%) |
May 06, 2022 | 1.660 | 1.700 | 1.560 | 1.580 | 132,747 | -0.06(-3.66%) |
May 05, 2022 | 1.710 | 1.740 | 1.630 | 1.640 | 82,261 | -0.09(-5.20%) |
May 04, 2022 | 1.600 | 1.730 | 1.570 | 1.730 | 148,677 | +0.11(+6.79%) |
May 03, 2022 | 1.470 | 1.640 | 1.470 | 1.620 | 261,253 | +0.12(+8.00%) |