Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.330 | 2.640 | 2.080 | 2.190 | 2,769,323 | -0.32(-12.75%) |
Aug 30, 2022 | 2.420 | 3.050 | 2.080 | 2.510 | 11,406,439 | +0.13(+5.46%) |
Aug 29, 2022 | 1.540 | 3.100 | 1.500 | 2.380 | 34,044,016 | +0.85(+55.56%) |
Aug 26, 2022 | 1.480 | 1.540 | 1.270 | 1.530 | 918,427 | +0.00(+0.00%) |
Aug 25, 2022 | 1.550 | 1.790 | 1.450 | 1.530 | 1,293,210 | -0.05(-3.16%) |
Aug 24, 2022 | 1.260 | 1.690 | 1.150 | 1.580 | 3,173,671 | +0.09(+6.04%) |
Aug 23, 2022 | 1.000 | 1.540 | 0.9850 | 1.490 | 7,805,585 | +0.52(+53.04%) |
Aug 22, 2022 | 0.7600 | 1.110 | 0.7500 | 0.9736 | 2,319,284 | +0.23(+30.68%) |
Aug 19, 2022 | 0.7180 | 0.7550 | 0.7101 | 0.7450 | 158,365 | +0.02(+2.36%) |
Aug 18, 2022 | 0.7294 | 0.7499 | 0.7000 | 0.7278 | 285,945 | -0.00(-0.07%) |
Aug 17, 2022 | 0.7000 | 0.7526 | 0.7000 | 0.7283 | 223,447 | +0.00(+0.43%) |
Aug 16, 2022 | 0.8795 | 0.8850 | 0.6900 | 0.7252 | 848,640 | -0.09(-11.56%) |
Aug 15, 2022 | 0.7100 | 0.8400 | 0.6900 | 0.8200 | 1,198,680 | +0.11(+15.49%) |
Aug 12, 2022 | 0.6500 | 0.7376 | 0.6312 | 0.7100 | 1,575,140 | +0.08(+11.92%) |
Aug 11, 2022 | 0.6500 | 0.6550 | 0.5700 | 0.6344 | 833,795 | +0.03(+5.73%) |
Aug 10, 2022 | 0.7000 | 0.7100 | 0.5799 | 0.6000 | 1,099,230 | -0.07(-9.86%) |
Aug 09, 2022 | 0.6600 | 0.7500 | 0.6431 | 0.6656 | 2,353,590 | +0.01(+0.91%) |
Aug 08, 2022 | 0.6698 | 0.6873 | 0.6400 | 0.6596 | 362,049 | +0.01(+2.28%) |
Aug 05, 2022 | 0.6700 | 0.6800 | 0.6300 | 0.6449 | 280,627 | -0.03(-4.45%) |
Aug 04, 2022 | 0.6700 | 0.7196 | 0.6700 | 0.6749 | 194,482 | -0.01(-0.82%) |
Aug 03, 2022 | 0.6900 | 0.7317 | 0.5700 | 0.6805 | 356,633 | -0.03(-4.22%) |
Aug 02, 2022 | 0.6515 | 0.7200 | 0.6500 | 0.7105 | 382,160 | -0.04(-5.27%) |
Aug 01, 2022 | 0.5300 | 0.8200 | 0.5300 | 0.7500 | 1,486,196 | +0.11(+17.94%) |
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%) |