Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.9800 | 1.043 | 0.9500 | 0.9800 | 107,102 | -0.05(-4.85%) |
Aug 30, 2022 | 1.040 | 1.050 | 0.9300 | 1.030 | 71,988 | +0.00(+0.00%) |
Aug 29, 2022 | 1.030 | 1.040 | 1.000 | 1.030 | 44,546 | +0.00(+0.00%) |
Aug 26, 2022 | 1.120 | 1.296 | 1.000 | 1.030 | 329,673 | -0.11(-9.65%) |
Aug 25, 2022 | 1.090 | 1.180 | 0.9500 | 1.140 | 124,608 | +0.08(+8.00%) |
Aug 24, 2022 | 1.060 | 1.077 | 1.010 | 1.056 | 13,129 | +0.01(+0.53%) |
Aug 23, 2022 | 1.020 | 1.070 | 1.000 | 1.050 | 30,878 | +0.01(+1.06%) |
Aug 22, 2022 | 1.030 | 1.080 | 1.020 | 1.039 | 25,450 | -0.01(-1.05%) |
Aug 19, 2022 | 1.050 | 1.100 | 1.040 | 1.050 | 110,994 | -0.07(-6.25%) |
Aug 18, 2022 | 1.220 | 1.220 | 1.060 | 1.120 | 58,502 | +0.00(+0.04%) |
Aug 17, 2022 | 1.100 | 1.150 | 1.080 | 1.119 | 48,188 | +0.04(+3.66%) |
Aug 16, 2022 | 1.130 | 1.130 | 1.080 | 1.080 | 65,363 | -0.01(-0.92%) |
Aug 15, 2022 | 1.160 | 1.187 | 1.090 | 1.090 | 51,894 | -0.10(-8.20%) |
Aug 12, 2022 | 1.260 | 1.270 | 1.150 | 1.187 | 139,554 | -0.05(-4.24%) |
Aug 11, 2022 | 1.190 | 1.280 | 1.180 | 1.240 | 92,167 | +0.09(+7.83%) |
Aug 10, 2022 | 1.170 | 1.290 | 1.109 | 1.150 | 192,994 | +0.03(+2.68%) |
Aug 09, 2022 | 1.230 | 1.230 | 1.110 | 1.120 | 67,716 | -0.06(-5.08%) |
Aug 08, 2022 | 1.150 | 1.210 | 1.100 | 1.180 | 58,396 | +0.01(+0.85%) |
Aug 05, 2022 | 1.210 | 1.240 | 1.100 | 1.170 | 257,922 | +0.03(+2.63%) |
Aug 04, 2022 | 1.250 | 1.250 | 1.100 | 1.140 | 178,230 | -0.11(-8.80%) |
Aug 03, 2022 | 1.430 | 1.640 | 1.180 | 1.250 | 530,909 | -0.12(-8.76%) |
Aug 02, 2022 | 1.080 | 1.810 | 1.070 | 1.370 | 2,755,020 | +0.28(+25.69%) |
Aug 01, 2022 | 1.130 | 1.150 | 1.080 | 1.090 | 26,493 | -0.01(-0.91%) |
Jul 29, 2022 | 1.100 | 1.170 | 1.100 | 1.100 | 21,338 | -0.04(-3.51%) |
Jul 28, 2022 | 1.220 | 1.370 | 1.030 | 1.140 | 16,680 | -0.01(-0.44%) |
Jul 27, 2022 | 1.150 | 1.197 | 1.110 | 1.145 | 15,571 | +0.04(+4.09%) |
Jul 26, 2022 | 1.160 | 1.167 | 1.100 | 1.100 | 21,030 | -0.05(-4.76%) |
Jul 25, 2022 | 1.110 | 1.212 | 1.110 | 1.155 | 23,811 | -0.04(-3.75%) |
Jul 22, 2022 | 1.220 | 1.270 | 1.160 | 1.200 | 38,230 | -0.06(-4.41%) |
Jul 21, 2022 | 1.210 | 1.279 | 1.210 | 1.255 | 23,779 | +0.04(+2.89%) |
Jul 20, 2022 | 1.260 | 1.300 | 1.200 | 1.220 | 31,604 | +0.02(+1.67%) |
Jul 19, 2022 | 1.340 | 1.360 | 1.180 | 1.200 | 29,909 | -0.11(-8.40%) |
Jul 18, 2022 | 1.330 | 1.380 | 1.260 | 1.310 | 23,919 | -0.05(-3.68%) |
Jul 15, 2022 | 1.360 | 1.400 | 1.300 | 1.360 | 11,268 | +0.06(+4.62%) |
Jul 14, 2022 | 1.270 | 1.347 | 1.260 | 1.300 | 13,969 | -0.03(-2.26%) |
Jul 13, 2022 | 1.260 | 1.360 | 1.240 | 1.330 | 87,014 | +0.09(+7.26%) |
Jul 12, 2022 | 1.310 | 1.380 | 1.240 | 1.240 | 7,906 | -0.14(-10.14%) |
Jul 11, 2022 | 1.310 | 1.405 | 1.310 | 1.380 | 13,261 | -0.02(-1.43%) |
Jul 08, 2022 | 1.500 | 1.500 | 1.360 | 1.400 | 2,615 | +0.00(+0.00%) |
Jul 07, 2022 | 1.340 | 1.430 | 1.340 | 1.400 | 21,356 | +0.06(+4.48%) |
Jul 06, 2022 | 1.320 | 1.380 | 1.320 | 1.340 | 17,771 | +0.04(+3.08%) |
Jul 05, 2022 | 1.500 | 1.500 | 1.300 | 1.300 | 50,937 | -0.25(-16.13%) |
Jul 01, 2022 | 1.450 | 1.610 | 1.450 | 1.550 | 8,688 | +0.07(+4.73%) |
Jun 30, 2022 | 1.780 | 1.780 | 1.440 | 1.480 | 24,688 | -0.17(-10.51%) |
Jun 29, 2022 | 1.770 | 1.790 | 1.600 | 1.654 | 21,119 | -0.03(-1.93%) |
Jun 28, 2022 | 1.770 | 1.790 | 1.670 | 1.686 | 25,925 | +0.02(+0.99%) |
Jun 27, 2022 | 1.740 | 1.740 | 1.630 | 1.670 | 16,049 | -0.03(-1.77%) |
Jun 24, 2022 | 1.720 | 1.810 | 1.600 | 1.700 | 72,360 | -0.02(-1.16%) |
Jun 23, 2022 | 1.551 | 1.900 | 1.551 | 1.720 | 124,811 | +0.13(+8.18%) |
Jun 22, 2022 | 1.570 | 1.605 | 1.570 | 1.590 | 5,214 | -0.02(-1.24%) |
Jun 21, 2022 | 1.550 | 1.666 | 1.550 | 1.610 | 14,990 | +0.01(+0.63%) |
Jun 17, 2022 | 1.650 | 1.650 | 1.560 | 1.600 | 10,118 | -0.01(-0.62%) |
Jun 16, 2022 | 1.830 | 1.830 | 1.510 | 1.610 | 13,490 | +0.11(+7.33%) |
Jun 15, 2022 | 1.820 | 1.840 | 1.490 | 1.500 | 31,600 | -0.14(-8.54%) |
Jun 14, 2022 | 1.690 | 1.689 | 1.530 | 1.640 | 14,588 | +0.08(+5.13%) |
Jun 13, 2022 | 1.560 | 0 | -0.07(-4.29%) | |||
Jun 10, 2022 | 1.840 | 1.840 | 1.580 | 1.630 | 81,400 | -0.16(-8.94%) |
Jun 09, 2022 | 1.660 | 1.880 | 1.664 | 1.790 | 93,128 | +0.08(+4.68%) |
Jun 08, 2022 | 1.600 | 1.710 | 1.600 | 1.710 | 18,424 | -0.01(-0.59%) |
Jun 07, 2022 | 1.630 | 1.770 | 1.630 | 1.720 | 28,692 | -0.01(-0.58%) |
Jun 06, 2022 | 1.780 | 1.790 | 1.680 | 1.730 | 25,794 | +0.00(+0.00%) |
Jun 03, 2022 | 1.550 | 1.730 | 1.550 | 1.730 | 32,857 | +0.13(+8.12%) |
Jun 02, 2022 | 1.510 | 1.600 | 1.510 | 1.600 | 15,777 | +0.05(+3.23%) |