Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.908 | 1.926 | 1.889 | 1.907 | 616,272 | -0.01(-0.28%) |
Jul 28, 2022 | 1.901 | 1.953 | 1.901 | 1.912 | 816,066 | +0.01(+0.35%) |
Jul 27, 2022 | 1.901 | 1.937 | 1.901 | 1.906 | 1,047,244 | -0.01(-0.31%) |
Jul 26, 2022 | 1.887 | 1.930 | 1.869 | 1.912 | 456,453 | +0.02(+0.91%) |
Jul 25, 2022 | 1.921 | 1.921 | 1.892 | 1.895 | 260,086 | -0.03(-1.38%) |
Jul 22, 2022 | 1.967 | 1.967 | 1.893 | 1.921 | 396,884 | -0.04(-2.09%) |
Jul 21, 2022 | 1.909 | 1.981 | 1.909 | 1.962 | 1,180,631 | +0.04(+1.89%) |
Jul 20, 2022 | 1.934 | 1.955 | 1.916 | 1.926 | 412,056 | +0.00(+0.24%) |
Jul 19, 2022 | 1.903 | 1.931 | 1.874 | 1.921 | 892,527 | +0.03(+1.33%) |
Jul 18, 2022 | 1.894 | 1.909 | 1.888 | 1.896 | 109,339 | +0.01(+0.46%) |
Jul 15, 2022 | 1.875 | 1.908 | 1.848 | 1.887 | 724,706 | +0.00(+0.18%) |
Jul 14, 2022 | 1.848 | 1.910 | 1.832 | 1.884 | 789,120 | +0.02(+0.99%) |
Jul 13, 2022 | 1.887 | 1.895 | 1.849 | 1.865 | 378,226 | -0.01(-0.67%) |
Jul 12, 2022 | 1.856 | 1.883 | 1.848 | 1.878 | 653,393 | +0.01(+0.60%) |
Jul 11, 2022 | 1.896 | 1.909 | 1.830 | 1.867 | 2,648,582 | -0.04(-2.25%) |
Jul 08, 2022 | 1.910 | 1.920 | 1.888 | 1.910 | 1,284,687 | -0.00(-0.07%) |
Jul 07, 2022 | 1.914 | 1.935 | 1.898 | 1.911 | 2,154,298 | -0.01(-0.35%) |
Jul 06, 2022 | 1.938 | 1.938 | 1.879 | 1.918 | 1,391,324 | -0.01(-0.75%) |
Jul 05, 2022 | 1.965 | 1.971 | 1.891 | 1.932 | 2,190,649 | -0.03(-1.75%) |
Jul 01, 2022 | 1.905 | 1.971 | 1.889 | 1.967 | 1,289,095 | +0.05(+2.66%) |
Jun 30, 2022 | 1.889 | 1.925 | 1.889 | 1.916 | 758,974 | -0.00(-0.17%) |
Jun 29, 2022 | 1.876 | 1.925 | 1.876 | 1.919 | 795,672 | +0.01(+0.66%) |
Jun 28, 2022 | 1.996 | 2.001 | 1.875 | 1.906 | 6,096,111 | -0.08(-4.26%) |
Jun 27, 2022 | 1.979 | 2.005 | 1.975 | 1.991 | 1,236,289 | +0.03(+1.28%) |
Jun 24, 2022 | 1.965 | 1.980 | 1.954 | 1.966 | 479,232 | +0.01(+0.61%) |
Jun 23, 2022 | 1.988 | 1.988 | 1.916 | 1.954 | 400,326 | -0.01(-0.27%) |
Jun 22, 2022 | 1.922 | 2.016 | 1.908 | 1.959 | 996,945 | +0.04(+2.03%) |
Jun 21, 2022 | 1.916 | 1.943 | 1.914 | 1.920 | 428,918 | +0.00(+0.10%) |
Jun 17, 2022 | 1.918 | 1.954 | 1.906 | 1.918 | 465,118 | +0.00(+0.21%) |
Jun 16, 2022 | 1.942 | 1.950 | 1.906 | 1.914 | 537,865 | -0.01(-0.45%) |
Jun 15, 2022 | 1.905 | 1.927 | 1.905 | 1.923 | 320,952 | +0.02(+0.80%) |
Jun 14, 2022 | 1.936 | 1.941 | 1.896 | 1.908 | 1,911,391 | -0.01(-0.76%) |
Jun 13, 2022 | 1.893 | 1.928 | 1.893 | 1.922 | 1,597,216 | +0.00(+0.14%) |
Jun 10, 2022 | 1.947 | 1.947 | 1.896 | 1.920 | 1,548,003 | -0.04(-1.83%) |
Jun 09, 2022 | 1.910 | 2.007 | 1.858 | 1.956 | 3,148,828 | +0.06(+3.18%) |
Jun 08, 2022 | 1.885 | 1.923 | 1.882 | 1.895 | 639,641 | +0.01(+0.63%) |
Jun 07, 2022 | 1.874 | 1.916 | 1.869 | 1.883 | 792,154 | -0.01(-0.39%) |
Jun 06, 2022 | 1.898 | 1.898 | 1.838 | 1.891 | 1,242,660 | +0.02(+0.81%) |
Jun 03, 2022 | 1.869 | 1.893 | 1.855 | 1.875 | 635,097 | -0.01(-0.56%) |
Jun 02, 2022 | 1.875 | 1.914 | 1.868 | 1.886 | 825,033 | +0.02(+1.28%) |
Jun 01, 2022 | 1.895 | 1.896 | 1.859 | 1.862 | 760,227 | -0.02(-1.06%) |
May 31, 2022 | 1.905 | 1.905 | 1.859 | 1.882 | 1,270,179 | -0.02(-0.80%) |
May 27, 2022 | 1.866 | 1.899 | 1.845 | 1.897 | 480,802 | +0.03(+1.67%) |
May 26, 2022 | 1.836 | 1.871 | 1.817 | 1.866 | 1,073,043 | +0.02(+1.33%) |
May 25, 2022 | 1.839 | 1.863 | 1.835 | 1.842 | 227,086 | -0.01(-0.47%) |
May 24, 2022 | 1.861 | 1.865 | 1.832 | 1.850 | 823,991 | -0.02(-0.92%) |
May 23, 2022 | 1.869 | 1.871 | 1.849 | 1.867 | 746,595 | +0.00(+0.00%) |
May 20, 2022 | 1.857 | 1.868 | 1.844 | 1.867 | 383,434 | +0.01(+0.54%) |
May 19, 2022 | 1.810 | 1.879 | 1.794 | 1.857 | 901,599 | +0.02(+1.34%) |
May 18, 2022 | 1.826 | 1.861 | 1.815 | 1.833 | 310,521 | -0.00(-0.04%) |
May 17, 2022 | 1.851 | 1.868 | 1.820 | 1.834 | 631,791 | -0.02(-1.25%) |
May 16, 2022 | 1.832 | 1.870 | 1.832 | 1.857 | 570,019 | +0.02(+1.15%) |
May 13, 2022 | 1.878 | 1.921 | 1.806 | 1.836 | 1,057,524 | -0.04(-1.95%) |
May 12, 2022 | 1.839 | 1.910 | 1.835 | 1.872 | 783,474 | -0.01(-0.74%) |
May 11, 2022 | 1.924 | 1.927 | 1.471 | 1.886 | 6,278,847 | -0.01(-0.77%) |
May 10, 2022 | 1.866 | 1.920 | 1.866 | 1.901 | 414,984 | +0.05(+2.43%) |
May 09, 2022 | 1.871 | 1.904 | 1.835 | 1.855 | 1,166,169 | -0.02(-1.20%) |
May 06, 2022 | 1.941 | 1.941 | 1.872 | 1.878 | 841,367 | -0.06(-3.21%) |
May 05, 2022 | 1.914 | 1.941 | 1.865 | 1.940 | 7,467,569 | +0.01(+0.27%) |
May 04, 2022 | 1.932 | 1.947 | 1.910 | 1.935 | 787,912 | -0.01(-0.31%) |
May 03, 2022 | 1.908 | 1.947 | 1.877 | 1.941 | 892,738 | +0.01(+0.55%) |