Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.250 | 1.320 | 1.160 | 1.311 | 30,151 | +0.01(+0.41%) |
Aug 30, 2022 | 1.340 | 1.340 | 1.300 | 1.306 | 10,254 | -0.06(-4.69%) |
Aug 29, 2022 | 1.350 | 1.390 | 1.310 | 1.370 | 22,178 | +0.03(+2.24%) |
Aug 26, 2022 | 1.330 | 1.350 | 1.320 | 1.340 | 10,027 | +0.01(+0.75%) |
Aug 25, 2022 | 1.340 | 1.380 | 1.315 | 1.330 | 45,154 | -0.01(-0.75%) |
Aug 24, 2022 | 1.360 | 1.400 | 1.340 | 1.340 | 13,232 | -0.02(-1.46%) |
Aug 23, 2022 | 1.350 | 1.385 | 1.330 | 1.360 | 12,547 | +0.00(+0.00%) |
Aug 22, 2022 | 1.590 | 1.590 | 1.360 | 1.360 | 37,763 | -0.07(-4.90%) |
Aug 19, 2022 | 1.450 | 1.450 | 1.360 | 1.430 | 52,464 | +0.02(+1.42%) |
Aug 18, 2022 | 1.500 | 1.500 | 1.385 | 1.410 | 12,871 | -0.09(-6.00%) |
Aug 17, 2022 | 1.750 | 1.750 | 1.500 | 1.500 | 36,449 | -0.25(-14.29%) |
Aug 16, 2022 | 1.760 | 1.822 | 1.750 | 1.750 | 16,528 | -0.05(-2.78%) |
Aug 15, 2022 | 2.090 | 2.090 | 1.750 | 1.800 | 133,858 | -0.21(-10.45%) |
Aug 12, 2022 | 1.660 | 2.420 | 1.645 | 2.010 | 309,152 | +0.18(+9.84%) |
Aug 11, 2022 | 1.320 | 2.220 | 1.320 | 1.830 | 1,076,994 | +0.44(+31.65%) |
Aug 10, 2022 | 1.250 | 1.390 | 1.240 | 1.390 | 15,978 | +0.14(+11.20%) |
Aug 09, 2022 | 1.150 | 1.300 | 1.150 | 1.250 | 8,868 | -0.02(-1.30%) |
Aug 08, 2022 | 1.230 | 1.300 | 1.190 | 1.266 | 7,325 | +0.04(+2.96%) |
Aug 05, 2022 | 1.340 | 1.340 | 1.220 | 1.230 | 11,940 | -0.12(-8.89%) |
Aug 04, 2022 | 1.320 | 1.375 | 1.320 | 1.350 | 14,153 | -0.04(-2.88%) |
Aug 03, 2022 | 1.280 | 1.420 | 1.280 | 1.390 | 8,019 | +0.03(+2.21%) |
Aug 02, 2022 | 1.130 | 1.390 | 1.093 | 1.360 | 31,415 | +0.12(+9.68%) |
Aug 01, 2022 | 1.150 | 1.240 | 1.125 | 1.240 | 15,541 | +0.10(+8.77%) |
Jul 29, 2022 | 1.190 | 1.210 | 1.140 | 1.140 | 13,446 | +0.02(+1.78%) |
Jul 28, 2022 | 1.110 | 1.128 | 1.060 | 1.120 | 15,303 | +0.03(+2.76%) |
Jul 27, 2022 | 1.180 | 1.180 | 1.090 | 1.090 | 21,112 | -0.02(-1.80%) |
Jul 26, 2022 | 1.140 | 1.160 | 1.110 | 1.110 | 6,805 | -0.08(-6.72%) |
Jul 25, 2022 | 1.290 | 1.290 | 1.190 | 1.190 | 15,375 | +0.11(+10.70%) |
Jul 22, 2022 | 1.170 | 1.204 | 1.075 | 1.075 | 55,114 | -0.12(-10.42%) |
Jul 21, 2022 | 1.080 | 1.440 | 1.080 | 1.200 | 156,697 | +0.12(+11.11%) |
Jul 20, 2022 | 0.9600 | 1.090 | 0.9605 | 1.080 | 14,410 | +0.07(+6.93%) |
Jul 19, 2022 | 1.038 | 1.081 | 0.9250 | 1.010 | 64,569 | -0.01(-1.18%) |
Jul 18, 2022 | 1.100 | 1.125 | 1.010 | 1.022 | 19,523 | -0.04(-3.58%) |
Jul 15, 2022 | 1.320 | 1.320 | 1.060 | 1.060 | 10,179 | +0.00(+0.00%) |
Jul 14, 2022 | 1.090 | 1.100 | 1.050 | 1.060 | 7,000 | -0.09(-7.83%) |
Jul 13, 2022 | 1.200 | 1.320 | 1.150 | 1.150 | 34,390 | -0.01(-0.86%) |
Jul 12, 2022 | 1.050 | 1.180 | 1.040 | 1.160 | 22,076 | +0.09(+8.41%) |
Jul 11, 2022 | 1.080 | 1.090 | 1.070 | 1.070 | 4,995 | -0.07(-6.14%) |
Jul 08, 2022 | 1.100 | 1.140 | 1.020 | 1.140 | 25,501 | +0.04(+3.63%) |
Jul 07, 2022 | 1.150 | 1.150 | 1.100 | 1.100 | 11,517 | +0.04(+3.78%) |
Jul 06, 2022 | 1.260 | 1.260 | 1.050 | 1.060 | 25,964 | -0.06(-5.36%) |
Jul 05, 2022 | 1.390 | 1.420 | 1.120 | 1.120 | 68,802 | -0.37(-24.83%) |
Jul 01, 2022 | 1.600 | 1.600 | 1.490 | 1.490 | 42,611 | -0.06(-3.87%) |
Jun 30, 2022 | 1.410 | 1.700 | 1.340 | 1.550 | 253,345 | +0.14(+9.93%) |
Jun 29, 2022 | 1.000 | 1.450 | 1.000 | 1.410 | 103,568 | +0.39(+38.24%) |
Jun 28, 2022 | 1.174 | 1.174 | 1.018 | 1.020 | 10,553 | -0.13(-11.30%) |
Jun 27, 2022 | 1.280 | 1.280 | 1.150 | 1.150 | 12,391 | -0.18(-13.53%) |
Jun 24, 2022 | 1.300 | 1.351 | 1.140 | 1.330 | 18,938 | +0.10(+8.13%) |
Jun 23, 2022 | 1.120 | 1.272 | 1.110 | 1.230 | 15,242 | +0.15(+13.89%) |
Jun 22, 2022 | 1.010 | 1.120 | 1.010 | 1.080 | 3,030 | -0.01(-0.67%) |
Jun 21, 2022 | 0.9500 | 1.150 | 0.9500 | 1.087 | 16,398 | -0.00(-0.25%) |
Jun 17, 2022 | 1.330 | 1.330 | 1.009 | 1.090 | 4,565 | +0.09(+9.00%) |
Jun 16, 2022 | 1.114 | 1.200 | 0.9494 | 1.000 | 44,962 | +0.00(+0.00%) |
Jun 15, 2022 | 1.050 | 1.050 | 1.000 | 1.000 | 1,713 | +0.03(+3.09%) |
Jun 14, 2022 | 0.9313 | 1.030 | 0.9313 | 0.9700 | 26,855 | -0.02(-2.02%) |
Jun 13, 2022 | 0.9270 | 1.020 | 0.9103 | 0.9900 | 36,915 | -0.02(-1.72%) |
Jun 10, 2022 | 1.100 | 1.104 | 0.9652 | 1.007 | 36,401 | -0.11(-10.06%) |
Jun 09, 2022 | 1.010 | 1.145 | 1.010 | 1.120 | 53,245 | +0.08(+7.37%) |
Jun 08, 2022 | 1.060 | 1.060 | 1.040 | 1.043 | 13,176 | +0.05(+4.82%) |
Jun 07, 2022 | 1.000 | 1.050 | 0.9420 | 0.9951 | 21,363 | +0.01(+0.50%) |
Jun 06, 2022 | 1.160 | 1.160 | 0.8600 | 0.9901 | 131,720 | -0.14(-12.38%) |
Jun 03, 2022 | 1.180 | 1.200 | 1.110 | 1.130 | 68,828 | -0.07(-5.83%) |
Jun 02, 2022 | 1.150 | 1.200 | 1.120 | 1.200 | 43,302 | +0.02(+1.69%) |