Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.8400 | 0.8988 | 0.8400 | 0.8500 | 8,411 | +0.01(+1.19%) |
Aug 30, 2022 | 1.020 | 1.024 | 0.8400 | 0.8400 | 14,673 | -0.19(-18.84%) |
Aug 29, 2022 | 1.100 | 1.100 | 1.010 | 1.035 | 4,235 | -0.03(-2.36%) |
Aug 26, 2022 | 1.100 | 1.145 | 1.060 | 1.060 | 5,449 | -0.04(-3.64%) |
Aug 25, 2022 | 1.230 | 1.230 | 1.080 | 1.100 | 19,444 | -0.07(-5.98%) |
Aug 24, 2022 | 1.100 | 1.250 | 1.100 | 1.170 | 32,990 | +0.05(+4.46%) |
Aug 23, 2022 | 1.130 | 1.170 | 1.110 | 1.120 | 16,398 | -0.06(-5.08%) |
Aug 22, 2022 | 1.280 | 1.280 | 1.180 | 1.180 | 12,825 | -0.04(-3.28%) |
Aug 19, 2022 | 1.440 | 1.480 | 1.130 | 1.220 | 26,049 | +0.00(+0.00%) |
Aug 18, 2022 | 1.220 | 1.220 | 1.205 | 1.220 | 4,233 | -0.12(-8.96%) |
Aug 17, 2022 | 1.370 | 1.370 | 1.330 | 1.340 | 695 | -0.03(-2.19%) |
Aug 16, 2022 | 1.370 | 1.370 | 1.370 | 1.370 | 2,108 | -0.02(-1.44%) |
Aug 15, 2022 | 1.440 | 1.440 | 1.390 | 1.390 | 594 | +0.06(+4.75%) |
Aug 12, 2022 | 1.325 | 1.410 | 1.160 | 1.327 | 29,194 | -0.05(-3.84%) |
Aug 11, 2022 | 1.450 | 1.450 | 1.380 | 1.380 | 1,081 | +0.02(+1.47%) |
Aug 10, 2022 | 1.600 | 1.600 | 1.310 | 1.360 | 12,744 | -0.07(-4.90%) |
Aug 09, 2022 | 1.370 | 1.440 | 1.370 | 1.430 | 10,237 | +0.00(+0.00%) |
Aug 08, 2022 | 1.370 | 1.440 | 1.370 | 1.430 | 2,601 | +0.00(+0.00%) |
Aug 05, 2022 | 1.540 | 1.549 | 1.320 | 1.430 | 52,173 | +0.02(+1.42%) |
Aug 04, 2022 | 1.390 | 1.480 | 1.360 | 1.410 | 6,370 | +0.01(+0.71%) |
Aug 03, 2022 | 1.450 | 1.490 | 1.340 | 1.400 | 28,380 | -0.06(-4.11%) |
Aug 02, 2022 | 1.460 | 1.528 | 1.430 | 1.460 | 7,343 | +0.06(+4.29%) |
Aug 01, 2022 | 1.420 | 1.470 | 1.310 | 1.400 | 25,541 | -0.11(-7.28%) |
Jul 29, 2022 | 1.440 | 1.510 | 1.440 | 1.510 | 1,124 | +0.07(+4.86%) |
Jul 28, 2022 | 1.490 | 1.590 | 1.440 | 1.440 | 3,507 | -0.04(-2.70%) |
Jul 27, 2022 | 1.540 | 1.685 | 1.450 | 1.480 | 21,041 | -0.01(-0.67%) |
Jul 26, 2022 | 1.410 | 1.510 | 1.410 | 1.490 | 3,993 | +0.01(+0.67%) |
Jul 25, 2022 | 1.350 | 1.520 | 1.350 | 1.480 | 9,011 | +0.07(+4.97%) |
Jul 22, 2022 | 1.500 | 1.500 | 1.370 | 1.410 | 29,063 | -0.06(-4.08%) |
Jul 21, 2022 | 1.630 | 1.750 | 1.430 | 1.470 | 33,213 | -0.03(-2.00%) |
Jul 20, 2022 | 1.620 | 1.630 | 1.440 | 1.500 | 57,226 | +0.03(+2.04%) |
Jul 19, 2022 | 1.295 | 1.620 | 1.295 | 1.470 | 98,971 | +0.11(+8.09%) |
Jul 18, 2022 | 1.500 | 1.700 | 1.260 | 1.360 | 139,020 | +0.01(+0.74%) |
Jul 15, 2022 | 1.280 | 1.650 | 1.250 | 1.350 | 90,417 | +0.05(+3.85%) |
Jul 14, 2022 | 1.240 | 1.350 | 1.175 | 1.300 | 38,754 | +0.01(+0.78%) |
Jul 13, 2022 | 1.220 | 1.300 | 1.220 | 1.290 | 2,681 | +0.06(+5.11%) |
Jul 12, 2022 | 1.440 | 1.440 | 1.220 | 1.227 | 23,055 | -0.12(-9.09%) |
Jul 11, 2022 | 1.500 | 1.500 | 1.350 | 1.350 | 1,144 | -0.20(-12.90%) |
Jul 08, 2022 | 1.590 | 1.600 | 1.550 | 1.550 | 584 | +0.00(+0.00%) |
Jul 07, 2022 | 1.540 | 1.550 | 1.460 | 1.550 | 2,970 | +0.04(+2.65%) |
Jul 06, 2022 | 1.880 | 2.000 | 1.510 | 1.510 | 12,001 | -0.26(-14.69%) |
Jul 05, 2022 | 1.800 | 1.952 | 1.640 | 1.770 | 19,911 | +0.02(+1.14%) |
Jul 01, 2022 | 1.690 | 1.775 | 1.690 | 1.750 | 493 | -0.02(-1.13%) |
Jun 30, 2022 | 1.840 | 1.992 | 1.610 | 1.770 | 14,818 | -0.17(-8.76%) |
Jun 29, 2022 | 1.830 | 1.940 | 1.830 | 1.940 | 307 | +0.06(+3.19%) |
Jun 28, 2022 | 1.960 | 1.960 | 1.880 | 1.880 | 2,086 | -0.09(-4.57%) |
Jun 27, 2022 | 1.940 | 2.090 | 1.920 | 1.970 | 3,528 | +0.03(+1.55%) |
Jun 24, 2022 | 2.120 | 2.180 | 1.750 | 1.940 | 21,990 | -0.04(-2.02%) |
Jun 23, 2022 | 2.010 | 2.180 | 1.980 | 1.980 | 18,007 | -0.03(-1.49%) |
Jun 22, 2022 | 2.130 | 2.200 | 1.970 | 2.010 | 12,997 | -0.02(-0.99%) |
Jun 21, 2022 | 2.040 | 2.380 | 1.950 | 2.030 | 65,497 | -0.08(-3.79%) |
Jun 17, 2022 | 2.190 | 2.290 | 2.010 | 2.110 | 13,720 | +0.06(+2.93%) |
Jun 16, 2022 | 2.280 | 2.390 | 2.010 | 2.050 | 29,383 | -0.05(-2.38%) |
Jun 15, 2022 | 2.250 | 2.360 | 2.080 | 2.100 | 23,029 | +0.04(+1.94%) |
Jun 14, 2022 | 2.150 | 2.350 | 2.000 | 2.060 | 12,625 | -0.06(-2.83%) |
Jun 13, 2022 | 2.060 | 2.390 | 2.020 | 2.120 | 20,989 | -0.04(-1.85%) |
Jun 10, 2022 | 2.140 | 2.370 | 2.040 | 2.160 | 13,275 | +0.02(+0.93%) |
Jun 09, 2022 | 2.260 | 2.420 | 2.050 | 2.140 | 12,807 | -0.15(-6.55%) |
Jun 08, 2022 | 2.200 | 2.440 | 2.200 | 2.290 | 26,909 | +0.04(+1.78%) |
Jun 07, 2022 | 2.370 | 2.510 | 2.120 | 2.250 | 24,686 | +0.08(+3.69%) |
Jun 06, 2022 | 2.510 | 2.550 | 2.140 | 2.170 | 8,487 | -0.01(-0.46%) |
Jun 03, 2022 | 2.300 | 2.430 | 2.130 | 2.180 | 11,575 | -0.12(-5.22%) |
Jun 02, 2022 | 2.200 | 2.560 | 2.200 | 2.300 | 20,261 | +0.01(+0.44%) |