Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.170 | 1.200 | 1.090 | 1.120 | 5,060,903 | -0.02(-1.75%) |
Aug 30, 2022 | 1.140 | 1.180 | 1.120 | 1.140 | 5,879,350 | +0.03(+2.70%) |
Aug 29, 2022 | 1.130 | 1.130 | 1.040 | 1.110 | 3,789,245 | +0.02(+1.83%) |
Aug 26, 2022 | 1.050 | 1.120 | 1.010 | 1.090 | 6,157,023 | +0.01(+0.93%) |
Aug 25, 2022 | 1.090 | 1.120 | 1.060 | 1.080 | 4,527,257 | -0.02(-1.82%) |
Aug 24, 2022 | 1.100 | 1.140 | 1.070 | 1.100 | 3,670,141 | +0.00(+0.00%) |
Aug 23, 2022 | 0.9900 | 1.140 | 0.9600 | 1.100 | 11,074,559 | +0.10(+10.00%) |
Aug 22, 2022 | 1.000 | 1.070 | 0.9800 | 1.000 | 9,533,929 | -0.11(-9.91%) |
Aug 19, 2022 | 1.160 | 1.170 | 1.090 | 1.110 | 4,646,234 | -0.02(-1.77%) |
Aug 18, 2022 | 1.130 | 1.200 | 1.020 | 1.130 | 10,156,520 | +0.00(+0.00%) |
Aug 17, 2022 | 1.080 | 1.150 | 1.070 | 1.130 | 4,704,424 | +0.03(+2.73%) |
Aug 16, 2022 | 1.150 | 1.190 | 1.080 | 1.100 | 11,890,389 | -0.14(-11.29%) |
Aug 15, 2022 | 1.350 | 1.370 | 1.220 | 1.240 | 5,893,022 | -0.02(-1.59%) |
Aug 12, 2022 | 1.250 | 1.290 | 1.230 | 1.260 | 3,726,953 | -0.02(-1.56%) |
Aug 11, 2022 | 1.400 | 1.450 | 1.200 | 1.280 | 11,489,267 | -0.19(-12.93%) |
Aug 10, 2022 | 1.630 | 1.650 | 1.450 | 1.470 | 7,442,012 | -0.17(-10.37%) |
Aug 09, 2022 | 1.660 | 1.690 | 1.610 | 1.640 | 3,461,863 | -0.09(-5.20%) |
Aug 08, 2022 | 1.700 | 1.750 | 1.670 | 1.730 | 4,989,956 | +0.14(+8.81%) |
Aug 05, 2022 | 1.590 | 1.600 | 1.490 | 1.590 | 5,958,645 | +0.07(+4.61%) |
Aug 04, 2022 | 1.520 | 1.640 | 1.500 | 1.520 | 7,820,414 | +0.04(+2.70%) |
Aug 03, 2022 | 1.770 | 1.800 | 1.390 | 1.480 | 10,799,363 | -0.27(-15.43%) |
Aug 02, 2022 | 1.680 | 1.770 | 1.660 | 1.750 | 7,397,466 | +0.23(+15.13%) |
Jul 29, 2022 | 1.520 | 0 | -0.02(-1.30%) | |||
Jul 28, 2022 | 1.430 | 1.580 | 1.320 | 1.540 | 6,847,466 | +0.12(+8.45%) |
Jul 27, 2022 | 1.410 | 1.510 | 1.380 | 1.420 | 7,306,244 | +0.04(+2.90%) |
Jul 26, 2022 | 1.270 | 1.410 | 1.250 | 1.380 | 9,066,139 | -0.05(-3.50%) |
Jul 25, 2022 | 1.540 | 1.570 | 1.400 | 1.430 | 6,527,269 | -0.15(-9.49%) |
Jul 22, 2022 | 1.660 | 1.660 | 1.540 | 1.580 | 7,871,631 | -0.17(-9.71%) |
Jul 21, 2022 | 1.810 | 1.860 | 1.660 | 1.750 | 7,678,102 | -0.03(-1.69%) |
Jul 20, 2022 | 2.050 | 2.110 | 1.710 | 1.780 | 9,344,191 | -0.36(-16.82%) |
Jul 19, 2022 | 2.200 | 2.220 | 2.070 | 2.140 | 4,846,404 | +0.07(+3.38%) |
Jul 18, 2022 | 2.130 | 2.150 | 2.000 | 2.070 | 5,057,582 | -0.21(-9.21%) |
Jul 15, 2022 | 2.640 | 2.730 | 2.280 | 2.280 | 5,390,970 | -0.36(-13.64%) |
Jul 14, 2022 | 2.560 | 2.730 | 2.490 | 2.640 | 6,398,536 | -0.08(-2.94%) |
Jul 13, 2022 | 2.840 | 2.930 | 2.540 | 2.720 | 8,180,585 | -0.43(-13.65%) |
Jul 12, 2022 | 2.830 | 3.350 | 2.780 | 3.150 | 4,942,500 | +0.22(+7.51%) |
Jul 11, 2022 | 2.780 | 3.040 | 2.720 | 2.930 | 5,052,260 | -0.45(-13.31%) |
Jul 08, 2022 | 3.260 | 3.420 | 3.140 | 3.380 | 2,743,437 | +0.15(+4.64%) |
Jul 07, 2022 | 3.980 | 4.020 | 3.010 | 3.230 | 8,555,480 | -1.11(-25.58%) |
Jul 06, 2022 | 4.270 | 4.600 | 4.220 | 4.340 | 2,952,483 | -0.09(-2.03%) |
Jul 05, 2022 | 4.170 | 4.590 | 4.020 | 4.430 | 5,256,560 | +0.63(+16.58%) |
Jul 04, 2022 | 3.900 | 3.930 | 3.770 | 3.800 | 2,071,063 | -0.47(-11.01%) |
Jun 30, 2022 | 4.270 | 0 | +0.78(+22.35%) | |||
Jun 29, 2022 | 3.190 | 3.490 | 3.130 | 3.490 | 3,109,084 | +0.23(+7.06%) |
Jun 28, 2022 | 3.260 | 3.430 | 3.170 | 3.260 | 4,259,330 | -0.15(-4.40%) |
Jun 27, 2022 | 3.860 | 3.860 | 3.320 | 3.410 | 3,940,556 | -0.29(-7.84%) |
Jun 24, 2022 | 3.740 | 3.840 | 3.540 | 3.700 | 2,443,052 | +0.01(+0.27%) |
Jun 23, 2022 | 3.240 | 3.720 | 3.210 | 3.690 | 3,704,580 | +0.51(+16.04%) |
Jun 22, 2022 | 3.280 | 3.340 | 3.060 | 3.180 | 4,293,927 | +0.01(+0.32%) |
Jun 21, 2022 | 3.300 | 3.360 | 3.080 | 3.170 | 3,537,684 | -0.15(-4.52%) |
Jun 20, 2022 | 3.160 | 3.370 | 3.150 | 3.320 | 3,371,915 | +0.26(+8.50%) |
Jun 17, 2022 | 2.780 | 3.150 | 2.770 | 3.060 | 5,226,855 | +0.33(+12.09%) |
Jun 16, 2022 | 2.410 | 2.810 | 2.320 | 2.730 | 6,352,572 | +0.05(+1.87%) |
Jun 15, 2022 | 2.640 | 2.810 | 2.530 | 2.680 | 6,619,697 | -0.16(-5.63%) |
Jun 14, 2022 | 2.450 | 3.010 | 2.250 | 2.840 | 16,244,257 | +0.67(+30.88%) |
Jun 13, 2022 | 2.060 | 2.290 | 2.040 | 2.170 | 5,788,026 | +0.05(+2.36%) |
Jun 10, 2022 | 2.120 | 2.180 | 2.040 | 2.120 | 6,803,597 | +0.08(+3.92%) |
Jun 09, 2022 | 2.450 | 2.500 | 2.000 | 2.040 | 11,412,554 | -0.14(-6.42%) |
Jun 08, 2022 | 1.850 | 2.280 | 1.780 | 2.180 | 17,164,576 | +0.28(+14.74%) |
Jun 07, 2022 | 1.910 | 1.940 | 1.870 | 1.900 | 4,491,406 | +0.00(+0.00%) |
Jun 06, 2022 | 2.020 | 2.080 | 1.880 | 1.900 | 9,980,400 | -0.44(-18.80%) |
Jun 03, 2022 | 2.340 | 2.420 | 2.310 | 2.340 | 3,461,478 | -0.04(-1.68%) |
Jun 02, 2022 | 2.120 | 2.430 | 2.120 | 2.380 | 6,667,528 | +0.16(+7.21%) |