Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.220 | 1.274 | 1.170 | 1.250 | 190,246 | +0.01(+0.81%) |
Aug 30, 2022 | 1.220 | 1.285 | 1.210 | 1.240 | 23,553 | -0.02(-1.59%) |
Aug 29, 2022 | 1.330 | 1.330 | 1.250 | 1.260 | 115,947 | -0.08(-6.32%) |
Aug 26, 2022 | 1.400 | 1.400 | 1.320 | 1.345 | 37,091 | -0.06(-4.61%) |
Aug 25, 2022 | 1.400 | 1.420 | 1.350 | 1.410 | 35,941 | -0.03(-2.08%) |
Aug 24, 2022 | 1.370 | 1.440 | 1.350 | 1.440 | 48,018 | +0.05(+3.60%) |
Aug 23, 2022 | 1.400 | 1.560 | 1.330 | 1.390 | 148,821 | -0.01(-0.71%) |
Aug 22, 2022 | 1.420 | 1.450 | 1.300 | 1.400 | 108,213 | +0.00(+0.00%) |
Aug 19, 2022 | 1.400 | 1.460 | 1.310 | 1.400 | 192,389 | -0.03(-1.96%) |
Aug 18, 2022 | 1.400 | 1.440 | 1.380 | 1.428 | 13,173 | +0.02(+1.28%) |
Aug 17, 2022 | 1.480 | 1.480 | 1.300 | 1.410 | 51,522 | -0.09(-5.87%) |
Aug 16, 2022 | 1.540 | 1.540 | 1.400 | 1.498 | 59,310 | -0.01(-0.79%) |
Aug 15, 2022 | 1.530 | 1.530 | 1.450 | 1.510 | 39,456 | -0.02(-1.31%) |
Aug 12, 2022 | 1.510 | 1.542 | 1.480 | 1.530 | 33,651 | +0.00(+0.00%) |
Aug 11, 2022 | 1.490 | 1.540 | 1.480 | 1.530 | 88,235 | +0.02(+1.32%) |
Aug 10, 2022 | 1.510 | 1.700 | 1.454 | 1.510 | 75,449 | +0.02(+1.34%) |
Aug 09, 2022 | 1.550 | 1.589 | 1.451 | 1.490 | 67,913 | -0.10(-6.29%) |
Aug 08, 2022 | 1.710 | 1.750 | 1.540 | 1.590 | 287,882 | -0.13(-7.56%) |
Aug 05, 2022 | 1.440 | 2.200 | 1.405 | 1.720 | 2,790,506 | +0.29(+20.28%) |
Aug 04, 2022 | 1.480 | 1.550 | 1.410 | 1.430 | 61,063 | -0.10(-6.54%) |
Aug 03, 2022 | 1.470 | 1.540 | 1.440 | 1.530 | 36,842 | +0.03(+2.00%) |
Aug 02, 2022 | 1.460 | 1.540 | 1.440 | 1.500 | 60,438 | +0.01(+0.67%) |
Aug 01, 2022 | 1.460 | 1.500 | 1.401 | 1.490 | 37,463 | +0.02(+1.36%) |
Jul 29, 2022 | 1.400 | 1.500 | 1.400 | 1.470 | 27,011 | +0.00(+0.00%) |
Jul 28, 2022 | 1.490 | 1.550 | 1.403 | 1.470 | 30,525 | +0.01(+0.68%) |
Jul 27, 2022 | 1.360 | 1.460 | 1.360 | 1.460 | 64,760 | +0.05(+3.55%) |
Jul 26, 2022 | 1.420 | 1.495 | 1.410 | 1.410 | 43,680 | -0.10(-6.62%) |
Jul 25, 2022 | 1.540 | 1.600 | 1.490 | 1.510 | 58,184 | -0.13(-7.93%) |
Jul 22, 2022 | 1.680 | 1.680 | 1.610 | 1.640 | 38,449 | +0.00(+0.00%) |
Jul 21, 2022 | 1.700 | 1.700 | 1.607 | 1.640 | 70,486 | +0.02(+1.23%) |
Jul 20, 2022 | 1.640 | 1.654 | 1.610 | 1.620 | 39,104 | -0.03(-2.11%) |
Jul 19, 2022 | 1.680 | 1.700 | 1.620 | 1.655 | 50,307 | -0.01(-0.90%) |
Jul 18, 2022 | 1.610 | 1.750 | 1.600 | 1.670 | 72,810 | +0.06(+3.73%) |
Jul 15, 2022 | 1.680 | 1.700 | 1.600 | 1.610 | 25,363 | -0.01(-0.62%) |
Jul 14, 2022 | 1.650 | 1.750 | 1.600 | 1.620 | 99,670 | +0.04(+2.53%) |
Jul 13, 2022 | 1.590 | 1.660 | 1.550 | 1.580 | 58,801 | -0.02(-1.25%) |
Jul 12, 2022 | 1.610 | 1.630 | 1.560 | 1.600 | 70,923 | -0.01(-0.62%) |
Jul 11, 2022 | 1.550 | 1.640 | 1.550 | 1.610 | 35,755 | +0.02(+1.26%) |
Jul 08, 2022 | 1.610 | 1.640 | 1.520 | 1.590 | 47,268 | -0.01(-0.63%) |
Jul 07, 2022 | 1.520 | 1.680 | 1.510 | 1.600 | 113,648 | +0.05(+2.89%) |
Jul 06, 2022 | 1.560 | 1.597 | 1.510 | 1.555 | 43,457 | -0.04(-2.20%) |
Jul 05, 2022 | 1.460 | 1.590 | 1.400 | 1.590 | 130,035 | +0.08(+5.30%) |
Jul 01, 2022 | 1.480 | 1.640 | 1.430 | 1.510 | 206,820 | +0.00(+0.00%) |
Jun 30, 2022 | 1.370 | 1.640 | 1.370 | 1.510 | 126,355 | +0.07(+4.86%) |
Jun 29, 2022 | 1.430 | 1.470 | 1.330 | 1.440 | 17,206 | -0.01(-0.63%) |
Jun 28, 2022 | 1.400 | 1.490 | 1.400 | 1.449 | 72,237 | +0.03(+2.06%) |
Jun 27, 2022 | 1.470 | 1.490 | 1.410 | 1.420 | 49,784 | -0.04(-2.75%) |
Jun 24, 2022 | 1.460 | 1.490 | 1.440 | 1.460 | 47,266 | +0.00(+0.01%) |
Jun 23, 2022 | 1.480 | 1.550 | 1.350 | 1.460 | 119,174 | +0.02(+1.39%) |
Jun 22, 2022 | 1.450 | 1.500 | 1.374 | 1.440 | 191,073 | +0.03(+2.13%) |
Jun 21, 2022 | 1.350 | 1.495 | 1.350 | 1.410 | 94,710 | +0.03(+2.17%) |
Jun 17, 2022 | 1.310 | 1.414 | 1.310 | 1.380 | 45,306 | +0.07(+5.34%) |
Jun 16, 2022 | 1.320 | 1.350 | 1.263 | 1.310 | 38,132 | +0.01(+0.77%) |
Jun 15, 2022 | 1.250 | 1.406 | 1.250 | 1.300 | 31,107 | +0.02(+1.56%) |
Jun 14, 2022 | 1.350 | 1.350 | 1.259 | 1.280 | 42,777 | -0.08(-5.88%) |
Jun 13, 2022 | 1.470 | 1.480 | 1.340 | 1.360 | 110,643 | -0.08(-5.56%) |
Jun 10, 2022 | 1.510 | 1.580 | 1.430 | 1.440 | 243,612 | -0.14(-8.86%) |
Jun 09, 2022 | 1.540 | 1.790 | 1.540 | 1.580 | 624,309 | +0.03(+1.94%) |
Jun 08, 2022 | 1.400 | 1.630 | 1.400 | 1.550 | 508,783 | +0.21(+15.67%) |
Jun 07, 2022 | 1.380 | 1.380 | 1.300 | 1.340 | 65,657 | -0.01(-0.74%) |
Jun 06, 2022 | 1.390 | 1.390 | 1.300 | 1.350 | 73,069 | -0.02(-1.46%) |
Jun 03, 2022 | 1.300 | 1.380 | 1.300 | 1.370 | 133,771 | +0.07(+5.38%) |
Jun 02, 2022 | 1.270 | 1.330 | 1.190 | 1.300 | 102,363 | +0.01(+0.78%) |