Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.8257 | 0.8414 | 0.7400 | 0.7500 | 62,239 | -0.01(-1.51%) |
Aug 30, 2022 | 0.8499 | 0.8499 | 0.7615 | 0.7615 | 57,211 | -0.10(-11.35%) |
Aug 29, 2022 | 0.8200 | 0.8600 | 0.8100 | 0.8590 | 30,276 | +0.04(+4.76%) |
Aug 26, 2022 | 0.9356 | 0.9356 | 0.8200 | 0.8200 | 52,933 | -0.08(-8.38%) |
Aug 25, 2022 | 0.9500 | 0.9997 | 0.8950 | 0.8950 | 17,197 | -0.05(-5.79%) |
Aug 24, 2022 | 1.060 | 1.060 | 0.9500 | 0.9500 | 22,175 | -0.06(-5.94%) |
Aug 23, 2022 | 1.050 | 1.100 | 1.010 | 1.010 | 3,887 | +0.01(+1.00%) |
Aug 22, 2022 | 1.000 | 1.028 | 0.9501 | 1.000 | 3,863 | +0.00(+0.00%) |
Aug 19, 2022 | 1.060 | 1.060 | 1.000 | 1.000 | 2,098 | -0.10(-9.09%) |
Aug 18, 2022 | 1.110 | 1.130 | 1.062 | 1.100 | 12,143 | -0.04(-3.51%) |
Aug 17, 2022 | 1.110 | 1.150 | 1.080 | 1.140 | 4,421 | +0.03(+2.70%) |
Aug 16, 2022 | 1.150 | 1.150 | 1.110 | 1.110 | 8,123 | +0.00(+0.00%) |
Aug 15, 2022 | 1.060 | 1.200 | 1.057 | 1.110 | 18,116 | -0.09(-7.50%) |
Aug 12, 2022 | 1.230 | 1.230 | 1.180 | 1.200 | 62,880 | -0.05(-4.00%) |
Aug 11, 2022 | 1.270 | 1.270 | 1.230 | 1.250 | 4,410 | +0.03(+2.16%) |
Aug 10, 2022 | 1.210 | 1.224 | 1.180 | 1.224 | 2,579 | +0.02(+1.97%) |
Aug 09, 2022 | 1.350 | 1.350 | 1.200 | 1.200 | 16,709 | -0.07(-5.27%) |
Aug 08, 2022 | 1.200 | 1.290 | 1.140 | 1.267 | 11,468 | +0.11(+9.21%) |
Aug 05, 2022 | 1.200 | 1.200 | 1.130 | 1.160 | 4,789 | +0.01(+0.87%) |
Aug 04, 2022 | 1.071 | 1.170 | 1.071 | 1.150 | 1,908 | +0.07(+6.48%) |
Aug 03, 2022 | 1.110 | 1.110 | 1.080 | 1.080 | 6,563 | +0.00(+0.00%) |
Aug 02, 2022 | 1.060 | 1.080 | 1.020 | 1.080 | 33,826 | +0.07(+6.93%) |
Aug 01, 2022 | 1.060 | 1.080 | 1.010 | 1.010 | 12,731 | -0.03(-2.89%) |
Jul 29, 2022 | 1.040 | 1.080 | 1.040 | 1.040 | 1,708 | -0.03(-3.25%) |
Jul 28, 2022 | 1.080 | 1.080 | 1.030 | 1.075 | 2,508 | -0.00(-0.21%) |
Jul 27, 2022 | 1.000 | 1.077 | 1.000 | 1.077 | 2,003 | +0.05(+4.59%) |
Jul 26, 2022 | 0.9800 | 1.030 | 0.9800 | 1.030 | 2,693 | +0.05(+4.86%) |
Jul 25, 2022 | 1.052 | 1.052 | 0.9823 | 0.9823 | 9,840 | -0.06(-5.48%) |
Jul 22, 2022 | 1.070 | 1.090 | 1.030 | 1.039 | 7,415 | -0.00(-0.08%) |
Jul 21, 2022 | 1.070 | 1.090 | 1.010 | 1.040 | 28,694 | -0.01(-0.95%) |
Jul 20, 2022 | 1.020 | 1.100 | 1.020 | 1.050 | 15,411 | +0.03(+2.94%) |
Jul 19, 2022 | 0.9800 | 1.080 | 0.9700 | 1.020 | 22,811 | +0.06(+6.25%) |
Jul 18, 2022 | 1.050 | 1.100 | 0.9600 | 0.9600 | 25,796 | -0.08(-7.69%) |
Jul 15, 2022 | 0.9999 | 1.050 | 0.9929 | 1.040 | 23,670 | +0.06(+6.05%) |
Jul 14, 2022 | 1.044 | 1.044 | 0.9700 | 0.9807 | 20,666 | -0.02(-1.93%) |
Jul 13, 2022 | 1.080 | 1.080 | 1.000 | 1.000 | 41,247 | -0.09(-8.26%) |
Jul 12, 2022 | 1.131 | 1.163 | 1.040 | 1.090 | 45,386 | +0.04(+3.81%) |
Jul 11, 2022 | 1.220 | 1.220 | 1.050 | 1.050 | 21,223 | -0.17(-13.93%) |
Jul 08, 2022 | 1.250 | 1.270 | 1.210 | 1.220 | 3,729 | -0.01(-0.81%) |
Jul 07, 2022 | 1.260 | 1.270 | 1.210 | 1.230 | 3,584 | +0.01(+0.82%) |
Jul 06, 2022 | 1.240 | 1.265 | 1.220 | 1.220 | 13,764 | -0.02(-1.61%) |
Jul 05, 2022 | 1.250 | 1.300 | 1.220 | 1.240 | 8,213 | -0.06(-4.62%) |
Jul 01, 2022 | 1.350 | 1.350 | 1.300 | 1.300 | 17,607 | -0.06(-4.41%) |
Jun 30, 2022 | 1.410 | 1.410 | 1.350 | 1.360 | 6,847 | -0.06(-4.23%) |
Jun 29, 2022 | 1.350 | 1.420 | 1.350 | 1.420 | 9,681 | +0.04(+2.90%) |
Jun 28, 2022 | 1.390 | 1.390 | 1.380 | 1.380 | 3,443 | -0.02(-1.43%) |
Jun 27, 2022 | 1.409 | 1.409 | 1.400 | 1.400 | 1,581 | +0.05(+3.70%) |
Jun 24, 2022 | 1.390 | 1.420 | 1.350 | 1.350 | 24,966 | -0.08(-5.59%) |
Jun 23, 2022 | 1.390 | 1.460 | 1.390 | 1.430 | 1,628 | -0.03(-2.05%) |
Jun 22, 2022 | 1.370 | 1.460 | 1.370 | 1.460 | 2,912 | +0.00(+0.00%) |
Jun 21, 2022 | 1.380 | 1.460 | 1.350 | 1.460 | 9,787 | -0.05(-3.31%) |
Jun 17, 2022 | 1.420 | 1.520 | 1.390 | 1.510 | 12,493 | -0.02(-1.31%) |
Jun 16, 2022 | 1.546 | 1.546 | 1.440 | 1.530 | 11,041 | -0.02(-1.29%) |
Jun 15, 2022 | 1.500 | 1.600 | 1.480 | 1.550 | 6,723 | +0.03(+1.97%) |
Jun 14, 2022 | 1.580 | 1.680 | 1.490 | 1.520 | 28,527 | +0.02(+1.33%) |
Jun 13, 2022 | 1.400 | 1.540 | 1.400 | 1.500 | 14,550 | +0.07(+4.90%) |
Jun 10, 2022 | 1.480 | 1.480 | 1.430 | 1.430 | 1,501 | -0.06(-4.03%) |
Jun 09, 2022 | 1.650 | 1.650 | 1.490 | 1.490 | 9,456 | -0.16(-9.70%) |
Jun 08, 2022 | 1.640 | 1.660 | 1.630 | 1.650 | 2,696 | -0.01(-0.60%) |
Jun 07, 2022 | 1.680 | 1.687 | 1.660 | 1.660 | 4,742 | +0.01(+0.61%) |
Jun 06, 2022 | 1.700 | 1.700 | 1.640 | 1.650 | 2,559 | +0.00(+0.00%) |
Jun 03, 2022 | 1.500 | 1.650 | 1.500 | 1.650 | 3,040 | +0.14(+9.28%) |
Jun 02, 2022 | 1.510 | 1.510 | 1.490 | 1.510 | 5,174 | +0.03(+2.02%) |