Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.300 | 1.390 | 1.260 | 1.260 | 13,308 | -0.01(-0.79%) |
Aug 30, 2022 | 1.320 | 1.339 | 1.270 | 1.270 | 25,488 | -0.04(-3.05%) |
Aug 29, 2022 | 1.270 | 1.372 | 1.270 | 1.310 | 13,271 | +0.04(+2.75%) |
Aug 26, 2022 | 1.280 | 1.296 | 1.265 | 1.275 | 6,149 | -0.04(-2.67%) |
Aug 25, 2022 | 1.280 | 1.320 | 1.280 | 1.310 | 10,937 | -0.01(-0.76%) |
Aug 24, 2022 | 1.300 | 1.330 | 1.260 | 1.320 | 41,989 | -0.01(-0.75%) |
Aug 23, 2022 | 1.350 | 1.370 | 1.330 | 1.330 | 6,194 | -0.02(-1.48%) |
Aug 22, 2022 | 1.400 | 1.435 | 1.300 | 1.350 | 21,077 | -0.08(-5.59%) |
Aug 19, 2022 | 1.450 | 1.450 | 1.400 | 1.430 | 8,349 | -0.01(-0.69%) |
Aug 18, 2022 | 1.530 | 1.530 | 1.420 | 1.440 | 27,082 | -0.06(-4.00%) |
Aug 17, 2022 | 1.483 | 1.550 | 1.483 | 1.500 | 10,870 | +0.05(+3.45%) |
Aug 16, 2022 | 1.467 | 1.495 | 1.425 | 1.450 | 30,553 | +0.01(+0.69%) |
Aug 15, 2022 | 1.450 | 1.475 | 1.400 | 1.440 | 13,992 | -0.01(-0.69%) |
Aug 12, 2022 | 1.470 | 1.500 | 1.440 | 1.450 | 36,372 | +0.03(+2.11%) |
Aug 11, 2022 | 1.340 | 1.437 | 1.335 | 1.420 | 19,509 | +0.05(+3.76%) |
Aug 10, 2022 | 1.373 | 1.377 | 1.330 | 1.369 | 17,177 | +0.03(+2.13%) |
Aug 09, 2022 | 1.370 | 1.370 | 1.330 | 1.340 | 9,193 | +0.00(+0.00%) |
Aug 08, 2022 | 1.400 | 1.400 | 1.320 | 1.340 | 18,935 | -0.04(-2.90%) |
Aug 05, 2022 | 1.450 | 1.450 | 1.320 | 1.380 | 55,620 | -0.06(-4.17%) |
Aug 04, 2022 | 1.370 | 1.550 | 1.370 | 1.440 | 33,687 | +0.08(+5.88%) |
Aug 03, 2022 | 1.240 | 1.500 | 1.240 | 1.360 | 75,284 | +0.00(+0.00%) |
Aug 02, 2022 | 1.300 | 1.370 | 1.300 | 1.360 | 22,960 | +0.07(+5.43%) |
Aug 01, 2022 | 1.280 | 1.320 | 1.280 | 1.290 | 5,647 | +0.02(+1.84%) |
Jul 29, 2022 | 1.250 | 1.320 | 1.250 | 1.267 | 10,828 | -0.00(-0.26%) |
Jul 28, 2022 | 1.299 | 1.300 | 1.240 | 1.270 | 17,457 | +0.01(+0.79%) |
Jul 27, 2022 | 1.197 | 1.330 | 1.197 | 1.260 | 19,315 | +0.02(+1.61%) |
Jul 26, 2022 | 1.140 | 1.250 | 1.140 | 1.240 | 22,777 | +0.02(+1.64%) |
Jul 25, 2022 | 1.200 | 1.250 | 1.200 | 1.220 | 6,558 | +0.06(+5.17%) |
Jul 22, 2022 | 1.280 | 1.300 | 1.140 | 1.160 | 27,516 | -0.11(-8.66%) |
Jul 21, 2022 | 1.200 | 1.270 | 1.200 | 1.270 | 6,014 | +0.07(+5.83%) |
Jul 20, 2022 | 1.170 | 1.230 | 1.163 | 1.200 | 16,195 | +0.03(+2.56%) |
Jul 19, 2022 | 1.120 | 1.180 | 1.120 | 1.170 | 8,685 | +0.05(+4.46%) |
Jul 18, 2022 | 1.140 | 1.150 | 1.100 | 1.120 | 9,428 | -0.07(-6.20%) |
Jul 15, 2022 | 1.140 | 1.210 | 1.130 | 1.194 | 23,489 | +0.06(+5.66%) |
Jul 14, 2022 | 1.060 | 1.192 | 1.060 | 1.130 | 14,361 | +0.08(+7.62%) |
Jul 13, 2022 | 1.100 | 1.160 | 1.040 | 1.050 | 41,164 | -0.01(-0.94%) |
Jul 12, 2022 | 1.160 | 1.210 | 1.060 | 1.060 | 46,246 | -0.06(-5.36%) |
Jul 11, 2022 | 1.160 | 1.200 | 1.110 | 1.120 | 19,846 | -0.04(-3.45%) |
Jul 08, 2022 | 1.220 | 1.290 | 1.140 | 1.160 | 28,678 | -0.05(-4.13%) |
Jul 07, 2022 | 1.230 | 1.230 | 1.190 | 1.210 | 29,347 | -0.01(-0.82%) |
Jul 06, 2022 | 1.410 | 1.411 | 1.220 | 1.220 | 45,610 | -0.16(-11.59%) |
Jul 05, 2022 | 1.470 | 1.470 | 1.380 | 1.380 | 20,970 | +0.01(+0.73%) |
Jul 01, 2022 | 1.144 | 1.390 | 1.144 | 1.370 | 38,865 | +0.18(+15.13%) |
Jun 30, 2022 | 1.210 | 1.221 | 1.170 | 1.190 | 8,722 | -0.02(-1.65%) |
Jun 29, 2022 | 1.140 | 1.235 | 1.140 | 1.210 | 5,061 | +0.00(+0.01%) |
Jun 28, 2022 | 1.160 | 1.210 | 1.160 | 1.210 | 9,086 | +0.05(+4.30%) |
Jun 27, 2022 | 1.240 | 1.240 | 1.160 | 1.160 | 13,147 | -0.05(-4.13%) |
Jun 24, 2022 | 1.200 | 1.250 | 1.200 | 1.210 | 7,956 | -0.01(-0.82%) |
Jun 23, 2022 | 1.160 | 1.290 | 1.160 | 1.220 | 30,367 | +0.13(+11.93%) |
Jun 22, 2022 | 1.050 | 1.097 | 1.050 | 1.090 | 6,949 | +0.06(+5.83%) |
Jun 21, 2022 | 1.050 | 1.110 | 1.030 | 1.030 | 26,469 | -0.06(-5.50%) |
Jun 17, 2022 | 1.120 | 1.190 | 1.090 | 1.090 | 12,378 | -0.03(-2.68%) |
Jun 16, 2022 | 1.060 | 1.190 | 1.060 | 1.120 | 15,185 | +0.01(+0.90%) |
Jun 15, 2022 | 1.270 | 1.278 | 1.085 | 1.110 | 38,106 | -0.11(-9.02%) |
Jun 14, 2022 | 1.160 | 1.260 | 1.100 | 1.220 | 33,236 | +0.13(+11.93%) |
Jun 13, 2022 | 1.150 | 1.220 | 1.080 | 1.090 | 38,473 | -0.13(-10.66%) |
Jun 10, 2022 | 1.150 | 1.250 | 1.150 | 1.220 | 26,788 | -0.00(-0.10%) |
Jun 09, 2022 | 1.230 | 1.240 | 1.150 | 1.221 | 23,882 | +0.04(+3.49%) |
Jun 08, 2022 | 1.020 | 1.200 | 1.020 | 1.180 | 61,142 | +0.16(+15.69%) |
Jun 07, 2022 | 1.180 | 1.230 | 1.000 | 1.020 | 129,938 | -0.18(-15.00%) |
Jun 06, 2022 | 1.240 | 1.240 | 1.200 | 1.200 | 33,411 | +0.02(+1.69%) |
Jun 03, 2022 | 1.400 | 1.460 | 1.150 | 1.180 | 98,949 | -0.28(-19.18%) |
Jun 02, 2022 | 1.460 | 1.500 | 1.460 | 1.460 | 17,526 | +0.01(+0.69%) |