Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.470 | 1.500 | 1.410 | 1.450 | 34,067 | -0.04(-2.68%) |
Aug 30, 2022 | 1.520 | 1.550 | 1.450 | 1.490 | 61,215 | -0.03(-1.97%) |
Aug 29, 2022 | 1.520 | 1.610 | 1.510 | 1.520 | 29,795 | -0.03(-1.94%) |
Aug 26, 2022 | 1.630 | 1.680 | 1.510 | 1.550 | 48,678 | -0.09(-5.49%) |
Aug 25, 2022 | 1.700 | 1.720 | 1.620 | 1.640 | 55,886 | -0.05(-2.96%) |
Aug 24, 2022 | 1.660 | 1.710 | 1.550 | 1.690 | 68,386 | +0.06(+3.68%) |
Aug 23, 2022 | 1.630 | 1.680 | 1.590 | 1.630 | 39,571 | +0.00(+0.00%) |
Aug 22, 2022 | 1.570 | 1.650 | 1.542 | 1.630 | 64,068 | +0.06(+3.82%) |
Aug 19, 2022 | 1.490 | 1.590 | 1.480 | 1.570 | 78,046 | +0.02(+1.29%) |
Aug 18, 2022 | 1.570 | 1.582 | 1.330 | 1.550 | 162,995 | -0.07(-4.32%) |
Aug 17, 2022 | 1.580 | 1.670 | 1.570 | 1.620 | 104,910 | -0.03(-1.82%) |
Aug 16, 2022 | 1.600 | 1.680 | 1.550 | 1.650 | 103,431 | +0.02(+1.23%) |
Aug 15, 2022 | 1.660 | 1.680 | 1.563 | 1.630 | 118,571 | -0.02(-1.21%) |
Aug 12, 2022 | 1.530 | 1.680 | 1.520 | 1.650 | 166,107 | +0.15(+10.00%) |
Aug 11, 2022 | 1.560 | 1.589 | 1.500 | 1.500 | 95,592 | -0.05(-3.23%) |
Aug 10, 2022 | 1.570 | 1.640 | 1.540 | 1.550 | 137,995 | -0.01(-0.64%) |
Aug 09, 2022 | 1.560 | 1.677 | 1.520 | 1.560 | 182,387 | -0.03(-1.89%) |
Aug 08, 2022 | 1.810 | 1.870 | 1.550 | 1.590 | 250,288 | -0.22(-12.15%) |
Aug 05, 2022 | 1.830 | 1.890 | 1.720 | 1.810 | 101,866 | +0.00(+0.00%) |
Aug 04, 2022 | 1.810 | 1.900 | 1.740 | 1.810 | 179,581 | -0.01(-0.55%) |
Aug 03, 2022 | 1.880 | 1.899 | 1.800 | 1.820 | 114,170 | -0.06(-3.19%) |
Aug 02, 2022 | 1.750 | 1.950 | 1.730 | 1.880 | 362,420 | +0.08(+4.44%) |
Aug 01, 2022 | 1.840 | 1.930 | 1.751 | 1.800 | 116,074 | -0.04(-2.17%) |
Jul 29, 2022 | 1.960 | 1.978 | 1.810 | 1.840 | 170,719 | -0.14(-7.07%) |
Jul 28, 2022 | 1.810 | 2.010 | 1.770 | 1.980 | 233,562 | +0.09(+4.76%) |
Jul 27, 2022 | 1.920 | 1.920 | 1.680 | 1.890 | 561,928 | -0.06(-3.08%) |
Jul 26, 2022 | 2.200 | 2.200 | 1.860 | 1.950 | 579,375 | -0.28(-12.36%) |
Jul 25, 2022 | 1.660 | 2.240 | 1.620 | 2.225 | 1,187,608 | +0.51(+29.36%) |
Jul 22, 2022 | 1.640 | 1.740 | 1.580 | 1.720 | 252,710 | +0.10(+6.17%) |
Jul 21, 2022 | 1.620 | 1.740 | 1.540 | 1.620 | 257,581 | +0.00(+0.00%) |
Jul 20, 2022 | 1.670 | 1.770 | 1.530 | 1.620 | 472,347 | -0.09(-5.26%) |
Jul 19, 2022 | 1.480 | 1.870 | 1.470 | 1.710 | 1,691,448 | +0.24(+16.33%) |
Jul 18, 2022 | 1.250 | 1.490 | 1.250 | 1.470 | 701,336 | +0.17(+13.08%) |
Jul 15, 2022 | 1.110 | 1.350 | 1.000 | 1.300 | 918,316 | +0.23(+21.50%) |
Jul 14, 2022 | 1.390 | 1.580 | 1.020 | 1.070 | 2,960,274 | -0.30(-21.90%) |
Jul 13, 2022 | 0.9900 | 1.450 | 0.9700 | 1.370 | 3,072,466 | +0.40(+41.40%) |
Jul 12, 2022 | 0.8900 | 1.000 | 0.8099 | 0.9689 | 818,557 | +0.17(+20.65%) |
Jul 11, 2022 | 0.7500 | 0.9122 | 0.7200 | 0.8031 | 596,323 | +0.08(+11.54%) |
Jul 08, 2022 | 0.6700 | 0.7200 | 0.6300 | 0.7200 | 49,411 | +0.06(+9.42%) |
Jul 07, 2022 | 0.6867 | 0.6900 | 0.6200 | 0.6580 | 99,161 | +0.00(+0.61%) |
Jul 06, 2022 | 0.6743 | 0.7100 | 0.6200 | 0.6540 | 59,828 | -0.02(-2.85%) |
Jul 05, 2022 | 0.6300 | 0.7200 | 0.6250 | 0.6732 | 66,719 | +0.05(+8.49%) |
Jul 01, 2022 | 0.7200 | 0.8000 | 0.6200 | 0.6205 | 151,462 | -0.10(-14.41%) |
Jun 30, 2022 | 0.7200 | 0.7563 | 0.7200 | 0.7250 | 32,496 | -0.03(-3.33%) |
Jun 29, 2022 | 0.7356 | 0.7999 | 0.7200 | 0.7500 | 33,962 | -0.04(-5.18%) |
Jun 28, 2022 | 0.8000 | 0.8348 | 0.7500 | 0.7910 | 58,271 | -0.01(-1.13%) |
Jun 27, 2022 | 0.7900 | 0.8473 | 0.7630 | 0.8000 | 98,860 | +0.01(+1.61%) |
Jun 24, 2022 | 0.8100 | 0.8288 | 0.7110 | 0.7873 | 121,170 | -0.01(-1.59%) |
Jun 23, 2022 | 0.7100 | 0.8099 | 0.7068 | 0.8000 | 145,350 | +0.08(+11.13%) |
Jun 22, 2022 | 0.7000 | 0.7200 | 0.6615 | 0.7199 | 55,337 | +0.03(+5.09%) |
Jun 21, 2022 | 0.6500 | 0.7185 | 0.6420 | 0.6850 | 69,816 | +0.04(+6.86%) |
Jun 17, 2022 | 0.6300 | 0.7459 | 0.6300 | 0.6410 | 139,551 | -0.02(-2.88%) |
Jun 16, 2022 | 0.6803 | 0.7000 | 0.6511 | 0.6600 | 30,618 | -0.05(-7.07%) |
Jun 15, 2022 | 0.6800 | 0.7500 | 0.6501 | 0.7102 | 145,750 | +0.03(+4.86%) |
Jun 14, 2022 | 0.6792 | 0.6850 | 0.6111 | 0.6773 | 66,529 | +0.02(+2.48%) |
Jun 13, 2022 | 0.6501 | 0.6850 | 0.6500 | 0.6609 | 67,555 | -0.02(-2.81%) |
Jun 10, 2022 | 0.6800 | 0.7000 | 0.6540 | 0.6800 | 94,712 | -0.00(-0.58%) |
Jun 09, 2022 | 0.6766 | 0.6850 | 0.6501 | 0.6840 | 148,794 | +0.01(+1.66%) |
Jun 08, 2022 | 0.5915 | 0.6804 | 0.5845 | 0.6728 | 149,242 | +0.06(+8.96%) |
Jun 07, 2022 | 0.6000 | 0.6284 | 0.5809 | 0.6175 | 57,155 | +0.03(+4.38%) |
Jun 06, 2022 | 0.6331 | 0.6331 | 0.5847 | 0.5916 | 126,104 | -0.02(-2.60%) |
Jun 03, 2022 | 0.5700 | 0.6400 | 0.5700 | 0.6074 | 79,936 | +0.00(+0.65%) |
Jun 02, 2022 | 0.5900 | 0.6200 | 0.5700 | 0.6035 | 128,717 | +0.01(+2.18%) |