Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.540 | 1.540 | 1.360 | 1.430 | 42,841 | +0.05(+3.62%) |
Aug 30, 2022 | 1.520 | 1.590 | 1.320 | 1.380 | 128,229 | -0.23(-14.29%) |
Aug 29, 2022 | 1.600 | 1.650 | 1.430 | 1.610 | 381,858 | +0.05(+3.21%) |
Aug 26, 2022 | 1.500 | 1.720 | 1.490 | 1.560 | 673,844 | -0.23(-12.85%) |
Aug 25, 2022 | 2.100 | 2.100 | 1.630 | 1.790 | 11,235,150 | +0.19(+11.87%) |
Aug 24, 2022 | 1.330 | 1.730 | 1.300 | 1.600 | 1,239,118 | +0.27(+19.88%) |
Aug 23, 2022 | 1.300 | 1.397 | 1.280 | 1.335 | 71,209 | +0.07(+5.53%) |
Aug 22, 2022 | 1.180 | 1.300 | 1.150 | 1.265 | 78,520 | +0.07(+6.29%) |
Aug 19, 2022 | 1.150 | 1.200 | 1.120 | 1.190 | 10,182 | -0.01(-0.83%) |
Aug 18, 2022 | 1.200 | 1.222 | 1.170 | 1.200 | 15,621 | -0.01(-0.88%) |
Aug 17, 2022 | 1.230 | 1.250 | 1.190 | 1.211 | 30,239 | +0.01(+0.89%) |
Aug 16, 2022 | 1.200 | 1.225 | 1.170 | 1.200 | 71,722 | +0.01(+0.99%) |
Aug 15, 2022 | 1.150 | 1.200 | 1.152 | 1.188 | 29,591 | +0.00(+0.16%) |
Aug 12, 2022 | 1.175 | 1.190 | 1.160 | 1.186 | 18,675 | +0.03(+2.28%) |
Aug 11, 2022 | 1.155 | 1.160 | 1.138 | 1.160 | 11,019 | +0.01(+1.20%) |
Aug 10, 2022 | 1.150 | 1.170 | 1.130 | 1.146 | 19,723 | +0.02(+1.42%) |
Aug 09, 2022 | 1.160 | 1.180 | 1.103 | 1.130 | 11,734 | -0.03(-2.59%) |
Aug 08, 2022 | 1.140 | 1.180 | 1.130 | 1.160 | 13,653 | +0.02(+2.20%) |
Aug 05, 2022 | 1.100 | 1.190 | 1.100 | 1.135 | 35,175 | +0.03(+3.18%) |
Aug 04, 2022 | 1.110 | 1.130 | 1.080 | 1.100 | 77,642 | -0.04(-3.51%) |
Aug 03, 2022 | 1.070 | 1.250 | 1.040 | 1.140 | 701,382 | +0.06(+5.56%) |
Aug 02, 2022 | 1.100 | 1.095 | 1.040 | 1.080 | 11,212 | +0.00(+0.00%) |
Aug 01, 2022 | 1.050 | 1.110 | 1.040 | 1.080 | 78,274 | +0.00(+0.22%) |
Jul 29, 2022 | 1.000 | 1.080 | 0.9900 | 1.078 | 112,897 | +0.09(+9.17%) |
Jul 28, 2022 | 1.000 | 1.017 | 0.9871 | 0.9871 | 25,407 | +0.01(+0.70%) |
Jul 27, 2022 | 0.9729 | 0.9900 | 0.9602 | 0.9802 | 23,565 | -0.01(-0.99%) |
Jul 26, 2022 | 1.003 | 1.010 | 0.9624 | 0.9900 | 16,984 | -0.02(-1.62%) |
Jul 25, 2022 | 1.012 | 1.020 | 1.000 | 1.006 | 15,438 | -0.02(-1.57%) |
Jul 22, 2022 | 1.040 | 1.040 | 1.010 | 1.022 | 8,866 | -0.02(-1.69%) |
Jul 21, 2022 | 1.030 | 1.070 | 1.005 | 1.040 | 19,604 | +0.01(+0.97%) |
Jul 20, 2022 | 1.020 | 1.080 | 1.020 | 1.030 | 23,790 | +0.02(+1.98%) |
Jul 19, 2022 | 1.000 | 1.051 | 0.9986 | 1.010 | 31,909 | +0.00(+0.00%) |
Jul 18, 2022 | 1.120 | 1.127 | 1.000 | 1.010 | 56,010 | +0.01(+1.00%) |
Jul 15, 2022 | 1.020 | 1.090 | 0.9692 | 1.000 | 214,107 | -0.04(-3.85%) |
Jul 14, 2022 | 0.9700 | 1.089 | 0.9700 | 1.040 | 87,758 | -0.06(-5.69%) |
Jul 13, 2022 | 1.050 | 1.150 | 0.9400 | 1.103 | 632,495 | -0.07(-5.75%) |
Jul 12, 2022 | 0.9600 | 1.460 | 0.9228 | 1.170 | 4,724,244 | +0.20(+20.83%) |
Jul 11, 2022 | 0.9700 | 0.9771 | 0.9683 | 0.9683 | 2,072 | -0.01(-0.86%) |
Jul 08, 2022 | 0.9700 | 0.9965 | 0.9700 | 0.9767 | 5,647 | +0.01(+0.64%) |
Jul 07, 2022 | 0.9900 | 1.000 | 0.9705 | 0.9705 | 16,148 | -0.01(-1.38%) |
Jul 06, 2022 | 0.9800 | 1.010 | 0.9800 | 0.9841 | 4,879 | +0.01(+1.45%) |
Jul 05, 2022 | 0.9800 | 0.9952 | 0.9549 | 0.9700 | 6,450 | -0.03(-3.00%) |
Jul 01, 2022 | 1.000 | 1.050 | 1.000 | 1.000 | 1,576 | -0.00(-0.02%) |
Jun 30, 2022 | 1.020 | 1.020 | 1.000 | 1.000 | 5,461 | -0.00(-0.17%) |
Jun 29, 2022 | 1.050 | 1.055 | 1.002 | 1.002 | 1,902 | -0.02(-1.77%) |
Jun 28, 2022 | 1.060 | 1.066 | 1.010 | 1.020 | 7,917 | -0.04(-3.77%) |
Jun 27, 2022 | 1.060 | 1.060 | 1.056 | 1.060 | 2,869 | +0.00(+0.00%) |
Jun 24, 2022 | 1.080 | 1.080 | 1.050 | 1.060 | 5,898 | +0.05(+4.95%) |
Jun 23, 2022 | 1.110 | 1.110 | 1.010 | 1.010 | 26,755 | +0.00(+0.00%) |
Jun 22, 2022 | 1.010 | 1.030 | 1.000 | 1.010 | 4,076 | +0.00(+0.00%) |
Jun 21, 2022 | 1.010 | 1.020 | 1.000 | 1.010 | 5,877 | +0.00(+0.00%) |
Jun 17, 2022 | 1.000 | 1.050 | 1.000 | 1.010 | 7,615 | +0.03(+3.06%) |
Jun 16, 2022 | 1.040 | 1.050 | 0.9800 | 0.9800 | 10,810 | -0.07(-6.67%) |
Jun 15, 2022 | 1.030 | 1.150 | 1.030 | 1.050 | 6,176 | +0.02(+1.56%) |
Jun 14, 2022 | 1.150 | 1.150 | 1.000 | 1.034 | 9,291 | +0.01(+0.57%) |
Jun 13, 2022 | 1.100 | 1.100 | 1.020 | 1.028 | 18,202 | -0.08(-6.97%) |
Jun 10, 2022 | 1.170 | 1.174 | 1.100 | 1.105 | 8,763 | -0.06(-5.55%) |
Jun 09, 2022 | 1.170 | 1.170 | 1.150 | 1.170 | 3,285 | +0.01(+0.85%) |
Jun 08, 2022 | 1.140 | 1.160 | 1.140 | 1.160 | 7,729 | +0.00(+0.00%) |
Jun 07, 2022 | 1.170 | 1.173 | 1.140 | 1.160 | 7,584 | -0.01(-0.85%) |
Jun 06, 2022 | 1.150 | 1.180 | 1.110 | 1.170 | 22,752 | -0.02(-1.68%) |
Jun 03, 2022 | 1.120 | 1.190 | 1.111 | 1.190 | 4,487 | +0.07(+6.25%) |
Jun 02, 2022 | 1.185 | 1.185 | 1.113 | 1.120 | 13,784 | -0.05(-4.37%) |