Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.132 | 1.180 | 1.103 | 1.103 | 49,468 | -0.04(-3.39%) |
Aug 30, 2022 | 1.055 | 1.171 | 1.055 | 1.142 | 69,909 | +0.08(+7.27%) |
Aug 29, 2022 | 1.103 | 1.103 | 1.045 | 1.064 | 90,293 | -0.04(-3.51%) |
Aug 26, 2022 | 1.103 | 1.107 | 1.075 | 1.103 | 55,864 | +0.02(+1.67%) |
Aug 25, 2022 | 1.093 | 1.093 | 1.064 | 1.085 | 30,199 | +0.02(+1.94%) |
Aug 24, 2022 | 1.035 | 1.081 | 1.035 | 1.064 | 25,353 | +0.01(+0.92%) |
Aug 23, 2022 | 1.045 | 1.103 | 1.035 | 1.055 | 111,480 | +0.00(+0.00%) |
Aug 22, 2022 | 1.084 | 1.122 | 1.055 | 1.055 | 84,993 | -0.04(-3.54%) |
Aug 19, 2022 | 1.161 | 1.179 | 1.045 | 1.093 | 93,945 | -0.01(-1.31%) |
Aug 18, 2022 | 1.238 | 1.238 | 1.084 | 1.108 | 52,316 | -0.04(-3.78%) |
Aug 17, 2022 | 1.209 | 1.229 | 1.122 | 1.151 | 81,414 | -0.04(-3.17%) |
Aug 16, 2022 | 1.180 | 1.190 | 1.142 | 1.189 | 21,633 | +0.01(+0.74%) |
Aug 15, 2022 | 1.190 | 1.206 | 1.161 | 1.180 | 52,987 | -0.01(-0.81%) |
Aug 12, 2022 | 1.190 | 1.238 | 1.171 | 1.190 | 48,969 | +0.00(+0.00%) |
Aug 11, 2022 | 1.200 | 1.238 | 1.171 | 1.190 | 27,091 | +0.01(+0.82%) |
Aug 10, 2022 | 1.248 | 1.248 | 1.180 | 1.180 | 28,273 | -0.02(-1.61%) |
Aug 09, 2022 | 1.190 | 1.267 | 1.190 | 1.200 | 17,758 | +0.00(+0.00%) |
Aug 08, 2022 | 1.219 | 1.296 | 1.200 | 1.200 | 20,535 | -0.06(-4.62%) |
Aug 05, 2022 | 1.200 | 1.296 | 1.200 | 1.258 | 27,081 | -0.04(-2.99%) |
Aug 04, 2022 | 1.277 | 1.296 | 1.258 | 1.296 | 15,261 | +0.07(+5.51%) |
Aug 03, 2022 | 1.209 | 1.306 | 1.209 | 1.229 | 61,343 | +0.01(+0.79%) |
Aug 02, 2022 | 1.200 | 1.258 | 1.171 | 1.219 | 95,832 | -0.03(-2.33%) |
Aug 01, 2022 | 1.219 | 1.354 | 1.161 | 1.248 | 126,680 | +0.06(+4.88%) |
Jul 29, 2022 | 1.219 | 1.219 | 1.093 | 1.190 | 97,541 | -0.02(-1.60%) |
Jul 28, 2022 | 1.209 | 1.209 | 1.190 | 1.209 | 20,237 | +0.02(+1.63%) |
Jul 27, 2022 | 1.219 | 1.219 | 1.161 | 1.190 | 21,046 | +0.02(+1.65%) |
Jul 26, 2022 | 1.325 | 1.325 | 1.171 | 1.171 | 78,265 | -0.05(-3.97%) |
Jul 25, 2022 | 1.267 | 1.267 | 1.209 | 1.219 | 56,369 | -0.04(-3.08%) |
Jul 22, 2022 | 1.248 | 1.267 | 1.209 | 1.258 | 53,527 | +0.01(+0.77%) |
Jul 21, 2022 | 1.258 | 1.258 | 1.229 | 1.248 | 36,688 | -0.01(-0.77%) |
Jul 20, 2022 | 1.267 | 1.267 | 1.248 | 1.258 | 38,266 | -0.01(-0.76%) |
Jul 19, 2022 | 1.442 | 1.442 | 1.238 | 1.267 | 73,305 | -0.05(-3.68%) |
Jul 18, 2022 | 1.364 | 1.364 | 1.263 | 1.316 | 29,051 | +0.08(+6.25%) |
Jul 15, 2022 | 1.238 | 1.277 | 1.238 | 1.238 | 23,519 | +0.00(+0.00%) |
Jul 14, 2022 | 1.219 | 1.267 | 1.209 | 1.238 | 16,301 | -0.01(-0.78%) |
Jul 13, 2022 | 1.200 | 1.267 | 1.200 | 1.248 | 13,556 | +0.05(+4.03%) |
Jul 12, 2022 | 1.248 | 1.306 | 1.151 | 1.200 | 136,425 | -0.05(-3.88%) |
Jul 11, 2022 | 1.287 | 1.306 | 1.238 | 1.248 | 27,190 | -0.06(-4.44%) |
Jul 08, 2022 | 1.345 | 1.383 | 1.287 | 1.306 | 51,608 | -0.08(-5.59%) |
Jul 07, 2022 | 1.354 | 1.383 | 1.335 | 1.383 | 72,306 | +0.06(+4.38%) |
Jul 06, 2022 | 1.267 | 1.325 | 1.267 | 1.325 | 30,807 | +0.06(+4.58%) |
Jul 05, 2022 | 1.219 | 1.287 | 1.209 | 1.267 | 45,254 | +0.01(+0.77%) |
Jul 01, 2022 | 1.219 | 1.290 | 1.219 | 1.258 | 32,762 | +0.02(+1.56%) |
Jun 30, 2022 | 1.229 | 1.258 | 1.229 | 1.238 | 51,919 | -0.01(-0.78%) |
Jun 29, 2022 | 1.200 | 1.258 | 1.200 | 1.248 | 52,858 | +0.04(+3.20%) |
Jun 28, 2022 | 1.248 | 1.267 | 1.209 | 1.209 | 125,396 | -0.04(-3.10%) |
Jun 27, 2022 | 1.287 | 1.287 | 1.209 | 1.248 | 157,553 | +0.01(+0.78%) |
Jun 24, 2022 | 1.229 | 1.335 | 1.200 | 1.238 | 681,687 | +0.06(+4.92%) |
Jun 23, 2022 | 1.180 | 1.209 | 1.171 | 1.180 | 153,384 | -0.05(-3.94%) |
Jun 22, 2022 | 1.325 | 1.335 | 1.171 | 1.229 | 247,910 | -0.09(-6.62%) |
Jun 21, 2022 | 1.422 | 1.480 | 1.296 | 1.316 | 313,797 | -0.13(-8.72%) |
Jun 17, 2022 | 1.383 | 1.451 | 1.358 | 1.442 | 166,973 | +0.09(+6.43%) |
Jun 16, 2022 | 1.451 | 1.490 | 1.287 | 1.354 | 243,380 | -0.12(-7.89%) |
Jun 15, 2022 | 1.732 | 1.732 | 1.399 | 1.471 | 1,146,573 | -0.07(-4.40%) |
Jun 14, 2022 | 1.500 | 1.587 | 1.461 | 1.538 | 541,474 | +0.17(+12.77%) |
Jun 13, 2022 | 1.287 | 1.364 | 1.238 | 1.364 | 377,723 | +0.11(+8.46%) |
Jun 10, 2022 | 1.238 | 1.306 | 1.209 | 1.258 | 107,959 | +0.05(+4.00%) |
Jun 09, 2022 | 1.161 | 1.219 | 1.161 | 1.209 | 32,865 | +0.03(+2.46%) |
Jun 08, 2022 | 1.180 | 1.354 | 1.180 | 1.180 | 209,574 | +0.00(+0.00%) |
Jun 07, 2022 | 1.180 | 1.219 | 1.180 | 1.180 | 45,696 | -0.01(-0.81%) |
Jun 06, 2022 | 1.200 | 1.258 | 1.161 | 1.190 | 93,994 | +0.03(+2.50%) |
Jun 03, 2022 | 1.171 | 1.200 | 1.161 | 1.161 | 14,053 | -0.03(-2.44%) |
Jun 02, 2022 | 1.132 | 1.238 | 1.132 | 1.190 | 58,290 | +0.05(+4.24%) |