Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.8501 | 0.9377 | 0.8501 | 0.9300 | 80,313 | +0.01(+0.79%) |
Aug 30, 2022 | 0.9301 | 0.9500 | 0.8300 | 0.9227 | 143,785 | +0.02(+2.52%) |
Aug 29, 2022 | 0.9550 | 0.9799 | 0.8900 | 0.9000 | 23,007 | -0.03(-3.11%) |
Aug 26, 2022 | 0.9628 | 0.9850 | 0.8672 | 0.9289 | 59,310 | -0.03(-2.83%) |
Aug 25, 2022 | 0.9888 | 1.000 | 0.9200 | 0.9560 | 60,026 | -0.07(-7.18%) |
Aug 24, 2022 | 0.9800 | 1.055 | 0.9202 | 1.030 | 303,856 | +0.03(+3.03%) |
Aug 23, 2022 | 0.9622 | 1.030 | 0.9471 | 0.9997 | 25,350 | +0.01(+0.56%) |
Aug 22, 2022 | 0.9700 | 1.000 | 0.8800 | 0.9941 | 104,358 | +0.02(+1.68%) |
Aug 19, 2022 | 0.9800 | 0.9990 | 0.9115 | 0.9777 | 92,932 | +0.00(+0.28%) |
Aug 18, 2022 | 1.000 | 1.000 | 0.9419 | 0.9750 | 44,387 | -0.01(-0.51%) |
Aug 17, 2022 | 0.9703 | 1.000 | 0.9379 | 0.9800 | 30,841 | -0.01(-1.01%) |
Aug 16, 2022 | 0.9894 | 1.020 | 0.9402 | 0.9900 | 104,964 | -0.03(-2.94%) |
Aug 15, 2022 | 1.000 | 1.020 | 0.9700 | 1.020 | 74,445 | +0.00(+0.00%) |
Aug 12, 2022 | 1.090 | 1.296 | 1.000 | 1.020 | 343,358 | -0.12(-10.53%) |
Aug 11, 2022 | 1.080 | 1.440 | 1.070 | 1.140 | 158,958 | +0.06(+5.56%) |
Aug 10, 2022 | 1.060 | 1.080 | 0.9100 | 1.080 | 247,963 | +0.02(+1.89%) |
Aug 09, 2022 | 1.100 | 1.101 | 1.000 | 1.060 | 31,928 | -0.04(-3.64%) |
Aug 08, 2022 | 1.130 | 1.130 | 1.020 | 1.100 | 92,427 | -0.02(-1.79%) |
Aug 05, 2022 | 1.110 | 1.120 | 1.080 | 1.120 | 51,365 | +0.00(+0.00%) |
Aug 04, 2022 | 1.130 | 1.150 | 1.100 | 1.120 | 24,803 | -0.05(-4.27%) |
Aug 03, 2022 | 1.160 | 1.200 | 1.105 | 1.170 | 74,318 | -0.01(-0.85%) |
Aug 02, 2022 | 1.200 | 1.200 | 1.170 | 1.180 | 39,184 | +0.01(+0.85%) |
Aug 01, 2022 | 1.160 | 1.210 | 1.160 | 1.170 | 45,707 | -0.02(-1.68%) |
Jul 29, 2022 | 1.200 | 1.200 | 1.160 | 1.190 | 44,767 | -0.01(-0.83%) |
Jul 28, 2022 | 1.200 | 1.210 | 1.190 | 1.200 | 30,154 | -0.03(-2.44%) |
Jul 27, 2022 | 1.220 | 1.230 | 1.220 | 1.230 | 32,276 | +0.00(+0.00%) |
Jul 26, 2022 | 1.250 | 1.270 | 1.190 | 1.230 | 61,295 | -0.09(-6.82%) |
Jul 25, 2022 | 1.222 | 1.320 | 1.212 | 1.320 | 17,653 | +0.07(+6.02%) |
Jul 22, 2022 | 1.130 | 1.270 | 1.120 | 1.245 | 28,759 | +0.12(+10.18%) |
Jul 21, 2022 | 1.150 | 1.150 | 1.080 | 1.130 | 23,574 | -0.04(-3.42%) |
Jul 20, 2022 | 1.170 | 1.170 | 1.151 | 1.170 | 52,917 | -0.01(-0.91%) |
Jul 19, 2022 | 1.250 | 1.250 | 1.150 | 1.181 | 41,120 | -0.06(-4.49%) |
Jul 18, 2022 | 1.410 | 1.410 | 1.210 | 1.236 | 33,572 | -0.13(-9.77%) |
Jul 15, 2022 | 1.390 | 1.390 | 1.284 | 1.370 | 57,095 | -0.04(-2.84%) |
Jul 14, 2022 | 1.220 | 1.410 | 1.170 | 1.410 | 280,149 | +0.16(+12.35%) |
Jul 13, 2022 | 1.200 | 1.290 | 1.183 | 1.255 | 46,923 | +0.04(+3.72%) |
Jul 12, 2022 | 1.310 | 1.340 | 1.200 | 1.210 | 39,102 | -0.08(-6.13%) |
Jul 11, 2022 | 1.350 | 1.350 | 1.243 | 1.289 | 11,730 | -0.17(-11.71%) |
Jul 08, 2022 | 1.300 | 1.460 | 1.250 | 1.460 | 31,774 | +0.22(+17.74%) |
Jul 07, 2022 | 1.350 | 1.440 | 1.200 | 1.240 | 61,696 | -0.11(-8.15%) |
Jul 06, 2022 | 1.350 | 1.380 | 1.340 | 1.350 | 6,478 | +0.00(+0.00%) |
Jul 05, 2022 | 1.300 | 1.385 | 1.260 | 1.350 | 14,869 | +0.00(+0.00%) |
Jul 01, 2022 | 1.420 | 1.420 | 1.320 | 1.350 | 8,796 | -0.07(-4.93%) |
Jun 30, 2022 | 1.410 | 1.600 | 1.380 | 1.420 | 24,238 | -0.06(-4.05%) |
Jun 29, 2022 | 1.620 | 1.620 | 1.480 | 1.480 | 9,221 | -0.14(-8.64%) |
Jun 28, 2022 | 1.621 | 1.640 | 1.570 | 1.620 | 49,330 | +0.08(+5.19%) |
Jun 27, 2022 | 1.750 | 1.750 | 1.410 | 1.540 | 27,517 | -0.26(-14.44%) |
Jun 24, 2022 | 1.440 | 1.800 | 1.350 | 1.800 | 70,753 | +0.42(+30.43%) |
Jun 23, 2022 | 1.417 | 1.417 | 1.310 | 1.380 | 14,488 | -0.04(-3.08%) |
Jun 22, 2022 | 1.485 | 1.539 | 1.390 | 1.424 | 9,952 | -0.04(-2.48%) |
Jun 21, 2022 | 1.400 | 1.600 | 1.400 | 1.460 | 16,952 | +0.06(+4.29%) |
Jun 17, 2022 | 1.450 | 1.480 | 1.350 | 1.400 | 18,607 | +0.02(+1.45%) |
Jun 16, 2022 | 1.390 | 1.420 | 1.380 | 1.380 | 12,471 | -0.07(-4.83%) |
Jun 15, 2022 | 1.500 | 1.770 | 1.360 | 1.450 | 35,774 | +0.00(+0.00%) |
Jun 14, 2022 | 1.760 | 1.765 | 1.450 | 1.450 | 26,134 | -0.28(-16.18%) |
Jun 13, 2022 | 1.861 | 1.940 | 1.590 | 1.730 | 42,784 | -0.23(-11.73%) |
Jun 10, 2022 | 2.040 | 2.080 | 1.865 | 1.960 | 84,542 | -0.03(-1.51%) |
Jun 09, 2022 | 1.580 | 2.300 | 1.540 | 1.990 | 328,100 | +0.57(+40.14%) |
Jun 08, 2022 | 1.472 | 1.500 | 1.400 | 1.420 | 8,314 | -0.05(-3.40%) |
Jun 07, 2022 | 1.510 | 1.730 | 1.456 | 1.470 | 12,070 | -0.04(-2.65%) |
Jun 06, 2022 | 1.544 | 1.574 | 1.500 | 1.510 | 23,970 | -0.07(-4.61%) |
Jun 03, 2022 | 1.620 | 1.620 | 1.500 | 1.583 | 15,466 | +0.06(+4.14%) |
Jun 02, 2022 | 1.540 | 1.610 | 1.520 | 1.520 | 17,583 | -0.05(-3.41%) |