Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.160 | 1.200 | 1.160 | 1.190 | 335,889 | +0.01(+0.85%) |
Aug 30, 2022 | 1.180 | 1.216 | 1.160 | 1.180 | 292,892 | +0.00(+0.00%) |
Aug 29, 2022 | 1.240 | 1.250 | 1.180 | 1.180 | 541,002 | -0.07(-5.60%) |
Aug 26, 2022 | 1.330 | 1.340 | 1.210 | 1.250 | 518,366 | -0.06(-4.58%) |
Aug 25, 2022 | 1.260 | 1.320 | 1.260 | 1.310 | 470,101 | +0.04(+3.15%) |
Aug 24, 2022 | 1.230 | 1.320 | 1.200 | 1.270 | 869,631 | +0.03(+2.42%) |
Aug 23, 2022 | 1.280 | 1.290 | 1.200 | 1.240 | 723,959 | -0.03(-2.36%) |
Aug 22, 2022 | 1.160 | 1.290 | 1.155 | 1.270 | 1,931,755 | +0.07(+5.83%) |
Aug 19, 2022 | 1.370 | 1.380 | 1.190 | 1.200 | 1,374,935 | -0.24(-16.67%) |
Aug 18, 2022 | 1.250 | 1.440 | 1.160 | 1.440 | 2,336,396 | +0.07(+5.11%) |
Aug 17, 2022 | 1.680 | 1.770 | 1.300 | 1.370 | 5,089,738 | -0.61(-30.81%) |
Aug 16, 2022 | 2.160 | 2.170 | 1.850 | 1.980 | 2,763,502 | -0.29(-12.78%) |
Aug 15, 2022 | 2.270 | 2.300 | 2.060 | 2.270 | 2,295,556 | -0.04(-1.73%) |
Aug 12, 2022 | 1.950 | 2.340 | 1.900 | 2.310 | 3,955,031 | +0.34(+17.26%) |
Aug 11, 2022 | 1.820 | 1.970 | 1.790 | 1.970 | 1,842,935 | +0.15(+8.24%) |
Aug 10, 2022 | 1.840 | 1.910 | 1.730 | 1.820 | 1,174,225 | +0.04(+2.25%) |
Aug 09, 2022 | 1.900 | 1.970 | 1.620 | 1.780 | 1,540,390 | -0.13(-6.81%) |
Aug 08, 2022 | 2.050 | 2.170 | 1.840 | 1.910 | 1,948,941 | -0.07(-3.54%) |
Aug 05, 2022 | 1.750 | 1.998 | 1.740 | 1.980 | 1,421,079 | +0.21(+11.86%) |
Aug 04, 2022 | 1.720 | 1.870 | 1.700 | 1.770 | 1,090,839 | +0.07(+4.12%) |
Aug 03, 2022 | 1.640 | 1.740 | 1.540 | 1.700 | 969,722 | +0.04(+2.41%) |
Aug 02, 2022 | 1.410 | 1.720 | 1.392 | 1.660 | 2,771,587 | +0.28(+20.29%) |
Aug 01, 2022 | 1.220 | 1.420 | 1.205 | 1.380 | 1,677,869 | +0.17(+14.05%) |
Jul 29, 2022 | 1.160 | 1.230 | 1.160 | 1.210 | 402,239 | +0.05(+4.31%) |
Jul 28, 2022 | 1.140 | 1.220 | 1.110 | 1.160 | 886,183 | +0.02(+1.75%) |
Jul 27, 2022 | 1.190 | 1.205 | 1.120 | 1.140 | 519,910 | -0.01(-0.87%) |
Jul 26, 2022 | 1.120 | 1.180 | 1.090 | 1.150 | 472,044 | +0.04(+3.60%) |
Jul 25, 2022 | 1.090 | 1.140 | 1.070 | 1.110 | 320,369 | +0.02(+1.83%) |
Jul 22, 2022 | 1.120 | 1.135 | 1.070 | 1.090 | 632,431 | -0.02(-1.80%) |
Jul 21, 2022 | 1.190 | 1.210 | 1.105 | 1.110 | 757,389 | -0.10(-8.26%) |
Jul 20, 2022 | 1.150 | 1.235 | 1.150 | 1.210 | 804,700 | +0.07(+6.14%) |
Jul 19, 2022 | 1.140 | 1.180 | 1.110 | 1.140 | 641,264 | +0.02(+1.79%) |
Jul 18, 2022 | 1.060 | 1.180 | 1.060 | 1.120 | 765,997 | +0.06(+5.66%) |
Jul 15, 2022 | 1.080 | 1.085 | 1.040 | 1.060 | 211,400 | -0.03(-2.75%) |
Jul 14, 2022 | 1.020 | 1.100 | 1.012 | 1.090 | 610,577 | +0.04(+3.81%) |
Jul 13, 2022 | 1.000 | 1.060 | 1.000 | 1.050 | 431,384 | +0.03(+2.94%) |
Jul 12, 2022 | 1.020 | 1.055 | 0.9901 | 1.020 | 352,682 | +0.00(+0.00%) |
Jul 11, 2022 | 1.030 | 1.070 | 1.020 | 1.020 | 302,467 | -0.05(-4.67%) |
Jul 08, 2022 | 1.090 | 1.099 | 0.9932 | 1.070 | 759,150 | +0.00(+0.00%) |
Jul 07, 2022 | 0.9700 | 1.080 | 0.9501 | 1.070 | 1,039,242 | +0.12(+12.43%) |
Jul 06, 2022 | 0.9700 | 0.9842 | 0.9400 | 0.9517 | 534,376 | -0.02(-2.02%) |
Jul 05, 2022 | 0.9339 | 0.9713 | 0.9005 | 0.9713 | 776,593 | +0.05(+5.36%) |
Jul 01, 2022 | 0.9278 | 0.9879 | 0.9000 | 0.9219 | 522,574 | -0.01(-1.37%) |
Jun 30, 2022 | 0.9289 | 0.9498 | 0.8700 | 0.9347 | 451,327 | -0.03(-2.62%) |
Jun 29, 2022 | 0.9549 | 0.9954 | 0.9020 | 0.9598 | 729,729 | -0.00(-0.23%) |
Jun 28, 2022 | 1.040 | 1.070 | 0.9511 | 0.9620 | 671,552 | -0.08(-7.50%) |
Jun 27, 2022 | 1.030 | 1.060 | 0.9603 | 1.040 | 702,688 | +0.04(+4.43%) |
Jun 24, 2022 | 1.040 | 1.090 | 0.9754 | 0.9959 | 8,683,361 | -0.05(-5.15%) |
Jun 23, 2022 | 0.9100 | 1.050 | 0.9000 | 1.050 | 1,628,689 | +0.17(+19.45%) |
Jun 22, 2022 | 0.8700 | 0.8957 | 0.8200 | 0.8790 | 985,038 | +0.03(+3.31%) |
Jun 21, 2022 | 0.8800 | 0.8993 | 0.8300 | 0.8508 | 1,183,904 | -0.00(-0.44%) |
Jun 17, 2022 | 0.8700 | 0.9281 | 0.8500 | 0.8546 | 1,097,246 | -0.00(-0.56%) |
Jun 16, 2022 | 0.9000 | 0.9391 | 0.8316 | 0.8594 | 1,247,078 | -0.09(-9.38%) |
Jun 15, 2022 | 0.9054 | 0.9900 | 0.8900 | 0.9484 | 1,382,282 | +0.07(+7.60%) |
Jun 14, 2022 | 0.9400 | 0.9500 | 0.8700 | 0.8814 | 1,030,123 | -0.06(-5.95%) |
Jun 13, 2022 | 0.9600 | 0.9901 | 0.9000 | 0.9372 | 1,215,420 | -0.05(-5.51%) |
Jun 10, 2022 | 1.040 | 1.040 | 0.9701 | 0.9918 | 775,172 | -0.09(-8.17%) |
Jun 09, 2022 | 1.060 | 1.120 | 1.020 | 1.080 | 629,190 | +0.01(+0.93%) |
Jun 08, 2022 | 1.050 | 1.120 | 1.040 | 1.070 | 1,255,778 | +0.00(+0.00%) |
Jun 07, 2022 | 0.9800 | 1.070 | 0.9510 | 1.070 | 1,409,335 | +0.10(+10.64%) |
Jun 06, 2022 | 1.000 | 1.010 | 0.9600 | 0.9671 | 917,209 | -0.04(-4.25%) |
Jun 03, 2022 | 0.9900 | 1.010 | 0.9410 | 1.010 | 891,394 | +0.03(+3.06%) |
Jun 02, 2022 | 0.9700 | 1.020 | 0.9400 | 0.9800 | 870,758 | +0.02(+2.52%) |