Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.040 | 1.080 | 1.000 | 1.080 | 161,755 | +0.04(+3.85%) |
Jul 28, 2022 | 1.040 | 1.045 | 1.000 | 1.040 | 121,049 | +0.02(+1.96%) |
Jul 27, 2022 | 1.030 | 1.030 | 1.000 | 1.020 | 78,612 | -0.01(-0.97%) |
Jul 26, 2022 | 1.010 | 1.030 | 1.000 | 1.030 | 75,371 | +0.00(+0.00%) |
Jul 25, 2022 | 1.000 | 1.150 | 1.000 | 1.030 | 456,280 | +0.04(+4.36%) |
Jul 22, 2022 | 1.010 | 1.030 | 0.9631 | 0.9870 | 168,058 | -0.02(-2.28%) |
Jul 21, 2022 | 1.020 | 1.030 | 0.9800 | 1.010 | 70,184 | -0.02(-1.94%) |
Jul 20, 2022 | 1.030 | 1.030 | 0.9600 | 1.030 | 188,987 | +0.01(+0.98%) |
Jul 19, 2022 | 1.040 | 1.050 | 0.9672 | 1.020 | 106,055 | -0.01(-0.97%) |
Jul 18, 2022 | 1.040 | 1.065 | 0.9900 | 1.030 | 121,256 | +0.00(+0.00%) |
Jul 15, 2022 | 1.060 | 1.090 | 1.000 | 1.030 | 98,101 | -0.03(-2.83%) |
Jul 14, 2022 | 1.070 | 1.110 | 0.9600 | 1.060 | 153,373 | -0.01(-0.93%) |
Jul 13, 2022 | 0.9859 | 1.150 | 0.9606 | 1.070 | 390,258 | +0.07(+7.44%) |
Jul 12, 2022 | 0.9400 | 1.030 | 0.9200 | 0.9959 | 172,126 | +0.03(+2.66%) |
Jul 11, 2022 | 0.9900 | 0.9979 | 0.9009 | 0.9701 | 216,896 | +0.03(+2.85%) |
Jul 08, 2022 | 0.9600 | 0.9760 | 0.9000 | 0.9432 | 400,935 | -0.00(-0.49%) |
Jul 07, 2022 | 0.9400 | 0.9671 | 0.8803 | 0.9478 | 233,053 | +0.02(+1.75%) |
Jul 06, 2022 | 0.9000 | 0.9500 | 0.8900 | 0.9315 | 270,961 | +0.04(+4.66%) |
Jul 05, 2022 | 0.8850 | 0.9200 | 0.8600 | 0.8900 | 449,413 | +0.03(+2.89%) |
Jul 01, 2022 | 0.9399 | 0.9399 | 0.8587 | 0.8650 | 401,173 | -0.08(-8.77%) |
Jun 30, 2022 | 0.9200 | 0.9698 | 0.8450 | 0.9482 | 1,568,327 | +0.07(+7.75%) |
Jun 29, 2022 | 0.8600 | 0.9000 | 0.8092 | 0.8800 | 2,302,093 | -0.01(-1.19%) |
Jun 28, 2022 | 0.8100 | 0.9309 | 0.7277 | 0.8906 | 4,655,323 | +0.08(+9.94%) |
Jun 27, 2022 | 0.8700 | 0.8700 | 0.8005 | 0.8101 | 839,087 | -0.04(-4.16%) |
Jun 24, 2022 | 0.8400 | 0.8453 | 0.7750 | 0.8453 | 2,867,829 | +0.09(+11.22%) |
Jun 23, 2022 | 0.8136 | 0.8385 | 0.7401 | 0.7600 | 2,399,843 | -0.31(-28.97%) |
Jun 22, 2022 | 1.060 | 1.200 | 0.9900 | 1.070 | 915,862 | +0.03(+2.88%) |
Jun 21, 2022 | 1.100 | 1.100 | 1.030 | 1.040 | 217,720 | -0.01(-0.95%) |
Jun 17, 2022 | 1.020 | 1.090 | 1.015 | 1.050 | 112,278 | +0.05(+5.46%) |
Jun 16, 2022 | 1.080 | 1.080 | 0.9900 | 0.9956 | 188,833 | -0.10(-9.49%) |
Jun 15, 2022 | 1.120 | 1.148 | 1.051 | 1.100 | 209,332 | +0.00(+0.00%) |
Jun 14, 2022 | 1.300 | 1.320 | 1.080 | 1.100 | 258,560 | -0.17(-13.39%) |
Jun 13, 2022 | 1.330 | 1.380 | 1.220 | 1.270 | 95,914 | -0.13(-9.29%) |
Jun 10, 2022 | 1.300 | 1.420 | 1.270 | 1.400 | 119,901 | +0.06(+4.48%) |
Jun 09, 2022 | 1.280 | 1.370 | 1.190 | 1.340 | 136,641 | +0.07(+5.51%) |
Jun 08, 2022 | 1.190 | 1.290 | 1.160 | 1.270 | 110,099 | +0.04(+3.25%) |
Jun 07, 2022 | 1.200 | 1.260 | 1.110 | 1.230 | 309,305 | +0.07(+6.03%) |
Jun 06, 2022 | 1.200 | 1.240 | 1.140 | 1.160 | 197,728 | -0.07(-5.69%) |
Jun 03, 2022 | 1.230 | 1.290 | 1.200 | 1.230 | 276,320 | +0.01(+0.82%) |
Jun 02, 2022 | 1.280 | 1.330 | 1.180 | 1.220 | 355,600 | -0.09(-6.87%) |
Jun 01, 2022 | 1.410 | 1.440 | 1.300 | 1.310 | 119,673 | -0.13(-9.03%) |
May 31, 2022 | 1.510 | 1.590 | 1.400 | 1.440 | 390,360 | -0.10(-6.49%) |
May 27, 2022 | 1.440 | 1.570 | 1.380 | 1.540 | 116,649 | +0.12(+8.45%) |
May 26, 2022 | 1.510 | 1.510 | 1.400 | 1.420 | 88,028 | -0.06(-4.05%) |
May 25, 2022 | 1.470 | 1.530 | 1.450 | 1.480 | 53,390 | +0.01(+0.68%) |
May 24, 2022 | 1.420 | 1.580 | 1.420 | 1.470 | 92,977 | -0.03(-2.00%) |
May 23, 2022 | 1.440 | 1.560 | 1.440 | 1.500 | 79,344 | +0.06(+4.17%) |
May 20, 2022 | 1.540 | 1.540 | 1.330 | 1.440 | 130,988 | -0.08(-5.26%) |
May 19, 2022 | 1.570 | 1.690 | 1.500 | 1.520 | 72,250 | -0.05(-3.18%) |
May 18, 2022 | 1.650 | 1.758 | 1.480 | 1.570 | 177,587 | -0.13(-7.65%) |
May 17, 2022 | 1.660 | 1.730 | 1.640 | 1.700 | 87,856 | +0.04(+2.41%) |
May 16, 2022 | 1.710 | 1.850 | 1.650 | 1.660 | 152,698 | -0.06(-3.49%) |
May 13, 2022 | 1.840 | 1.930 | 1.710 | 1.720 | 132,890 | -0.04(-2.27%) |
May 12, 2022 | 1.750 | 1.890 | 1.685 | 1.760 | 176,580 | +0.01(+0.57%) |
May 11, 2022 | 1.800 | 1.860 | 1.715 | 1.750 | 198,816 | -0.06(-3.31%) |
May 10, 2022 | 1.770 | 1.850 | 1.660 | 1.810 | 92,893 | +0.09(+5.23%) |
May 09, 2022 | 1.820 | 1.820 | 1.650 | 1.720 | 172,878 | -0.13(-7.03%) |
May 06, 2022 | 1.890 | 1.970 | 1.750 | 1.850 | 122,135 | -0.07(-3.65%) |
May 05, 2022 | 2.010 | 2.020 | 1.880 | 1.920 | 125,784 | -0.13(-6.34%) |
May 04, 2022 | 2.060 | 2.080 | 1.980 | 2.050 | 150,951 | +0.00(+0.00%) |
May 03, 2022 | 2.080 | 2.150 | 1.970 | 2.050 | 168,705 | +0.00(+0.00%) |