Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.369 | 1.418 | 1.336 | 1.352 | 375,519 | -0.04(-2.94%) |
Aug 30, 2022 | 1.410 | 1.414 | 1.336 | 1.393 | 503,090 | -0.01(-0.59%) |
Aug 29, 2022 | 1.328 | 1.410 | 1.299 | 1.401 | 976,817 | +0.03(+2.40%) |
Aug 26, 2022 | 1.377 | 1.377 | 1.311 | 1.369 | 251,655 | +0.01(+0.60%) |
Aug 25, 2022 | 1.311 | 1.360 | 1.287 | 1.360 | 326,076 | +0.07(+5.73%) |
Aug 24, 2022 | 1.278 | 1.291 | 1.246 | 1.287 | 337,183 | +0.02(+1.95%) |
Aug 23, 2022 | 1.262 | 1.303 | 1.237 | 1.262 | 459,949 | +0.02(+1.32%) |
Aug 22, 2022 | 1.213 | 1.254 | 1.188 | 1.246 | 388,557 | +0.02(+2.01%) |
Aug 19, 2022 | 1.303 | 1.311 | 1.211 | 1.221 | 365,189 | -0.10(-7.45%) |
Aug 18, 2022 | 1.344 | 1.344 | 1.278 | 1.319 | 348,001 | -0.02(-1.23%) |
Aug 17, 2022 | 1.344 | 1.344 | 1.250 | 1.336 | 317,040 | +0.00(+0.00%) |
Aug 16, 2022 | 1.311 | 1.336 | 1.287 | 1.336 | 360,794 | +0.00(+0.00%) |
Aug 15, 2022 | 1.303 | 1.336 | 1.303 | 1.336 | 245,969 | +0.00(+0.00%) |
Aug 12, 2022 | 1.319 | 1.344 | 1.287 | 1.336 | 361,359 | +0.03(+2.52%) |
Aug 11, 2022 | 1.311 | 1.311 | 1.278 | 1.303 | 226,543 | +0.02(+1.92%) |
Aug 10, 2022 | 1.295 | 1.303 | 1.262 | 1.278 | 177,264 | +0.01(+0.64%) |
Aug 09, 2022 | 1.311 | 1.311 | 1.246 | 1.270 | 697,210 | -0.02(-1.90%) |
Aug 08, 2022 | 1.328 | 1.328 | 1.246 | 1.295 | 302,780 | +0.02(+1.94%) |
Aug 05, 2022 | 1.229 | 1.344 | 1.222 | 1.270 | 1,189,836 | +0.04(+3.33%) |
Aug 04, 2022 | 1.180 | 1.246 | 1.172 | 1.229 | 577,364 | +0.05(+4.17%) |
Aug 03, 2022 | 1.164 | 1.205 | 1.156 | 1.180 | 402,208 | +0.02(+2.13%) |
Aug 02, 2022 | 1.164 | 1.180 | 1.147 | 1.156 | 281,861 | -0.02(-2.08%) |
Aug 01, 2022 | 1.115 | 1.180 | 1.090 | 1.180 | 483,749 | +0.07(+6.67%) |
Jul 29, 2022 | 1.188 | 1.196 | 1.106 | 1.106 | 650,370 | -0.09(-7.53%) |
Jul 28, 2022 | 1.188 | 1.217 | 1.131 | 1.196 | 1,074,286 | +0.14(+13.18%) |
Jul 27, 2022 | 1.033 | 1.065 | 1.000 | 1.057 | 1,132,572 | +0.05(+4.88%) |
Jul 26, 2022 | 1.016 | 1.049 | 0.9834 | 1.008 | 1,446,601 | +0.01(+0.82%) |
Jul 25, 2022 | 0.9752 | 1.008 | 0.9588 | 0.9998 | 617,233 | +0.03(+3.39%) |
Jul 22, 2022 | 0.9834 | 1.004 | 0.9588 | 0.9670 | 214,216 | -0.01(-0.84%) |
Jul 21, 2022 | 0.9752 | 0.9834 | 0.9342 | 0.9752 | 333,494 | -0.01(-0.83%) |
Jul 20, 2022 | 0.9834 | 0.9834 | 0.9588 | 0.9834 | 333,554 | +0.00(+0.00%) |
Jul 19, 2022 | 0.9670 | 0.9834 | 0.9588 | 0.9834 | 194,049 | +0.03(+3.45%) |
Jul 18, 2022 | 0.9670 | 0.9916 | 0.9383 | 0.9506 | 311,656 | +0.00(+0.00%) |
Jul 15, 2022 | 0.9261 | 0.9834 | 0.9179 | 0.9506 | 488,467 | +0.02(+2.65%) |
Jul 14, 2022 | 0.8687 | 0.9424 | 0.8687 | 0.9261 | 548,547 | -0.01(-0.88%) |
Jul 13, 2022 | 0.9097 | 0.9342 | 0.9015 | 0.9342 | 224,302 | +0.02(+1.79%) |
Jul 12, 2022 | 0.9179 | 0.9261 | 0.9015 | 0.9179 | 362,188 | +0.00(+0.00%) |
Jul 11, 2022 | 0.9179 | 0.9342 | 0.8933 | 0.9179 | 449,432 | +0.01(+0.90%) |
Jul 08, 2022 | 0.9179 | 0.9261 | 0.8769 | 0.9097 | 691,221 | +0.00(+0.00%) |
Jul 07, 2022 | 0.8605 | 0.9179 | 0.8359 | 0.9097 | 767,786 | +0.04(+4.72%) |
Jul 06, 2022 | 0.8277 | 0.8687 | 0.8195 | 0.8687 | 526,168 | +0.02(+1.92%) |
Jul 05, 2022 | 0.9015 | 0.9342 | 0.8039 | 0.8523 | 1,075,127 | -0.06(-6.31%) |
Jul 01, 2022 | 0.9015 | 0.9301 | 0.9015 | 0.9097 | 222,379 | +0.00(+0.00%) |
Jun 30, 2022 | 0.9261 | 0.9506 | 0.8851 | 0.9097 | 688,723 | -0.02(-2.63%) |
Jun 29, 2022 | 0.9506 | 0.9660 | 0.9342 | 0.9342 | 429,243 | -0.02(-1.72%) |
Jun 28, 2022 | 1.008 | 1.016 | 0.9465 | 0.9506 | 543,555 | -0.05(-4.92%) |
Jun 27, 2022 | 0.9670 | 1.008 | 0.9670 | 0.9998 | 240,506 | +0.02(+2.52%) |
Jun 24, 2022 | 0.9588 | 0.9959 | 0.9261 | 0.9752 | 599,037 | +0.03(+3.48%) |
Jun 23, 2022 | 0.9998 | 1.016 | 0.9261 | 0.9424 | 1,737,137 | -0.06(-5.74%) |
Jun 22, 2022 | 0.9834 | 1.049 | 0.8933 | 0.9998 | 6,625,860 | -0.02(-1.61%) |
Jun 21, 2022 | 1.065 | 1.082 | 1.008 | 1.016 | 1,759,147 | -0.05(-4.62%) |
Jun 17, 2022 | 1.049 | 1.106 | 1.049 | 1.065 | 1,855,803 | +0.01(+0.78%) |
Jun 16, 2022 | 1.082 | 1.094 | 1.053 | 1.057 | 841,798 | -0.05(-4.44%) |
Jun 15, 2022 | 1.106 | 1.147 | 1.090 | 1.106 | 668,517 | +0.00(+0.00%) |
Jun 14, 2022 | 1.131 | 1.147 | 1.090 | 1.106 | 674,534 | -0.03(-2.88%) |
Jun 13, 2022 | 1.164 | 1.180 | 1.106 | 1.139 | 727,849 | -0.06(-4.79%) |
Jun 10, 2022 | 1.237 | 1.237 | 1.172 | 1.196 | 230,129 | -0.03(-2.67%) |
Jun 09, 2022 | 1.237 | 1.270 | 1.229 | 1.229 | 987,847 | -0.02(-1.32%) |
Jun 08, 2022 | 1.180 | 1.262 | 1.164 | 1.246 | 565,602 | +0.06(+4.83%) |
Jun 07, 2022 | 1.188 | 1.196 | 1.156 | 1.188 | 413,564 | -0.01(-0.69%) |
Jun 06, 2022 | 1.246 | 1.262 | 1.176 | 1.196 | 521,176 | -0.04(-3.31%) |
Jun 03, 2022 | 1.156 | 1.237 | 1.156 | 1.237 | 671,250 | +0.07(+5.60%) |
Jun 02, 2022 | 1.098 | 1.188 | 1.098 | 1.172 | 1,586,295 | +0.07(+5.93%) |