Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 0.9100 | 0.9500 | 0.5852 | 0.6359 | 3,952,818 | -0.21(-24.58%) |
Jul 28, 2022 | 0.8800 | 0.8838 | 0.7866 | 0.8431 | 773,753 | -0.04(-4.19%) |
Jul 27, 2022 | 0.8800 | 0.9750 | 0.8184 | 0.8800 | 231,445 | -0.01(-0.61%) |
Jul 26, 2022 | 0.9500 | 0.9500 | 0.8700 | 0.8854 | 127,461 | -0.04(-4.31%) |
Jul 25, 2022 | 1.000 | 1.000 | 0.9000 | 0.9253 | 101,560 | -0.06(-5.68%) |
Jul 22, 2022 | 1.000 | 1.030 | 0.9699 | 0.9810 | 43,957 | -0.04(-3.82%) |
Jul 21, 2022 | 1.020 | 1.030 | 0.9800 | 1.020 | 76,142 | -0.01(-0.97%) |
Jul 20, 2022 | 1.040 | 1.050 | 0.9999 | 1.030 | 64,665 | +0.01(+0.98%) |
Jul 19, 2022 | 1.040 | 1.076 | 0.9972 | 1.020 | 83,405 | +0.05(+5.60%) |
Jul 18, 2022 | 1.000 | 1.050 | 0.9659 | 0.9659 | 99,736 | -0.04(-4.37%) |
Jul 15, 2022 | 1.060 | 1.060 | 1.000 | 1.010 | 157,352 | -0.03(-2.88%) |
Jul 14, 2022 | 1.060 | 1.100 | 1.040 | 1.040 | 60,431 | -0.04(-3.70%) |
Jul 13, 2022 | 1.160 | 1.170 | 1.080 | 1.080 | 46,945 | -0.03(-2.70%) |
Jul 12, 2022 | 1.130 | 1.190 | 1.020 | 1.110 | 51,716 | -0.01(-0.90%) |
Jul 11, 2022 | 1.150 | 1.170 | 1.110 | 1.120 | 7,569 | -0.02(-1.75%) |
Jul 08, 2022 | 1.210 | 1.285 | 1.030 | 1.140 | 141,680 | -0.12(-9.52%) |
Jul 07, 2022 | 1.170 | 1.290 | 1.170 | 1.260 | 88,972 | +0.07(+5.88%) |
Jul 06, 2022 | 1.150 | 1.220 | 1.150 | 1.190 | 45,480 | -0.02(-1.65%) |
Jul 05, 2022 | 1.200 | 1.220 | 1.180 | 1.210 | 33,964 | +0.01(+0.83%) |
Jul 01, 2022 | 1.140 | 1.280 | 1.140 | 1.200 | 87,281 | +0.10(+9.09%) |
Jun 30, 2022 | 1.000 | 1.410 | 1.000 | 1.100 | 220,116 | +0.02(+1.80%) |
Jun 29, 2022 | 1.000 | 1.120 | 1.000 | 1.081 | 46,424 | +0.04(+3.90%) |
Jun 28, 2022 | 1.030 | 1.133 | 1.030 | 1.040 | 30,955 | +0.01(+1.31%) |
Jun 27, 2022 | 1.150 | 1.150 | 1.010 | 1.027 | 216,152 | -0.12(-10.73%) |
Jun 24, 2022 | 1.120 | 1.270 | 1.120 | 1.150 | 47,655 | +0.00(+0.00%) |
Jun 23, 2022 | 1.160 | 1.220 | 1.150 | 1.150 | 39,718 | +0.00(+0.00%) |
Jun 22, 2022 | 1.180 | 1.190 | 1.130 | 1.150 | 32,244 | +0.00(+0.00%) |
Jun 21, 2022 | 1.120 | 1.250 | 1.120 | 1.150 | 40,767 | -0.05(-4.17%) |
Jun 17, 2022 | 1.240 | 1.240 | 1.135 | 1.200 | 12,120 | +0.01(+0.84%) |
Jun 16, 2022 | 1.180 | 1.220 | 1.130 | 1.190 | 34,929 | +0.00(+0.00%) |
Jun 15, 2022 | 1.130 | 1.240 | 1.060 | 1.190 | 79,204 | +0.02(+1.71%) |
Jun 14, 2022 | 1.170 | 1.250 | 1.100 | 1.170 | 94,190 | +0.07(+6.36%) |
Jun 13, 2022 | 1.410 | 1.430 | 1.030 | 1.100 | 163,865 | -0.40(-26.67%) |
Jun 10, 2022 | 1.600 | 1.619 | 1.460 | 1.500 | 33,062 | -0.10(-6.25%) |
Jun 09, 2022 | 1.690 | 1.690 | 1.600 | 1.600 | 16,949 | -0.09(-5.33%) |
Jun 08, 2022 | 1.710 | 1.860 | 1.650 | 1.690 | 35,654 | -0.07(-3.98%) |
Jun 07, 2022 | 1.680 | 1.840 | 1.650 | 1.760 | 18,826 | -0.04(-2.22%) |
Jun 06, 2022 | 1.860 | 1.900 | 1.770 | 1.800 | 30,522 | -0.02(-1.10%) |
Jun 03, 2022 | 1.830 | 1.900 | 1.820 | 1.820 | 7,557 | -0.10(-5.21%) |
Jun 02, 2022 | 1.820 | 1.960 | 1.820 | 1.920 | 16,043 | +0.04(+2.13%) |
Jun 01, 2022 | 1.750 | 1.990 | 1.750 | 1.880 | 49,245 | +0.10(+5.62%) |
May 31, 2022 | 1.710 | 1.853 | 1.710 | 1.780 | 23,976 | +0.07(+4.09%) |
May 27, 2022 | 1.690 | 1.793 | 1.690 | 1.710 | 5,013 | -0.02(-1.16%) |
May 26, 2022 | 1.730 | 1.750 | 1.640 | 1.730 | 5,262 | -0.02(-0.86%) |
May 25, 2022 | 1.460 | 1.750 | 1.460 | 1.745 | 16,290 | +0.08(+4.49%) |
May 24, 2022 | 1.680 | 1.700 | 1.650 | 1.670 | 51,566 | +0.01(+0.60%) |
May 23, 2022 | 1.700 | 1.780 | 1.580 | 1.660 | 18,526 | -0.09(-5.14%) |
May 20, 2022 | 1.780 | 1.800 | 1.670 | 1.750 | 114,165 | -0.04(-2.23%) |
May 19, 2022 | 1.650 | 1.800 | 1.600 | 1.790 | 120,365 | +0.14(+8.48%) |
May 18, 2022 | 1.700 | 1.780 | 1.640 | 1.650 | 23,531 | -0.08(-4.52%) |
May 17, 2022 | 1.600 | 1.760 | 1.600 | 1.728 | 47,445 | +0.13(+8.01%) |
May 16, 2022 | 1.560 | 1.680 | 1.510 | 1.600 | 52,543 | +0.10(+7.02%) |
May 13, 2022 | 1.370 | 1.700 | 1.340 | 1.495 | 48,297 | +0.12(+9.12%) |
May 12, 2022 | 1.420 | 1.510 | 1.340 | 1.370 | 33,180 | -0.10(-6.80%) |
May 11, 2022 | 1.510 | 1.760 | 1.430 | 1.470 | 43,517 | -0.04(-2.65%) |
May 10, 2022 | 1.670 | 1.755 | 1.510 | 1.510 | 140,157 | -0.21(-12.21%) |
May 09, 2022 | 1.861 | 1.905 | 1.650 | 1.720 | 74,076 | -0.15(-8.02%) |
May 06, 2022 | 1.890 | 1.950 | 1.740 | 1.870 | 54,575 | -0.06(-3.11%) |
May 05, 2022 | 1.890 | 2.050 | 1.885 | 1.930 | 52,257 | +0.08(+4.32%) |
May 04, 2022 | 1.920 | 1.930 | 1.840 | 1.850 | 48,029 | -0.10(-5.13%) |
May 03, 2022 | 1.770 | 2.030 | 1.770 | 1.950 | 36,662 | +0.02(+1.04%) |