Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.9044 | 0.9350 | 0.8500 | 0.8650 | 1,083,569 | -0.04(-3.89%) |
Aug 30, 2022 | 1.000 | 1.030 | 0.8863 | 0.9000 | 873,790 | -0.07(-7.69%) |
Aug 29, 2022 | 0.8900 | 1.020 | 0.8900 | 0.9750 | 1,425,425 | +0.11(+12.38%) |
Aug 26, 2022 | 0.9500 | 0.9501 | 0.8402 | 0.8676 | 399,550 | -0.07(-7.01%) |
Aug 25, 2022 | 0.8300 | 0.9600 | 0.8300 | 0.9330 | 379,067 | +0.09(+11.07%) |
Aug 24, 2022 | 0.9200 | 0.9400 | 0.8300 | 0.8400 | 306,995 | -0.07(-7.69%) |
Aug 23, 2022 | 0.8900 | 0.9398 | 0.8677 | 0.9100 | 494,515 | +0.10(+12.35%) |
Aug 22, 2022 | 0.8200 | 0.8500 | 0.8050 | 0.8100 | 310,706 | -0.01(-1.24%) |
Aug 19, 2022 | 0.8700 | 0.8700 | 0.8202 | 0.8202 | 305,282 | -0.05(-5.72%) |
Aug 18, 2022 | 0.8700 | 0.8925 | 0.8631 | 0.8700 | 222,372 | +0.01(+0.81%) |
Aug 17, 2022 | 0.9400 | 0.9449 | 0.8610 | 0.8630 | 473,130 | -0.07(-7.20%) |
Aug 16, 2022 | 1.000 | 1.040 | 0.9300 | 0.9300 | 521,423 | -0.04(-4.12%) |
Aug 15, 2022 | 1.030 | 1.080 | 0.9550 | 0.9700 | 475,864 | -0.03(-3.00%) |
Aug 12, 2022 | 1.020 | 1.060 | 1.000 | 1.000 | 220,957 | +0.00(+0.00%) |
Aug 11, 2022 | 1.000 | 1.100 | 0.9999 | 1.000 | 350,649 | +0.02(+1.77%) |
Aug 10, 2022 | 0.9798 | 1.035 | 0.9300 | 0.9826 | 387,592 | +0.05(+5.66%) |
Aug 09, 2022 | 1.020 | 1.030 | 0.9300 | 0.9300 | 1,243,053 | -0.17(-15.45%) |
Aug 08, 2022 | 1.170 | 1.260 | 1.100 | 1.100 | 591,334 | -0.04(-3.51%) |
Aug 05, 2022 | 1.050 | 1.155 | 1.020 | 1.140 | 437,654 | +0.09(+8.57%) |
Aug 04, 2022 | 1.090 | 1.100 | 1.010 | 1.050 | 336,574 | -0.03(-2.78%) |
Aug 03, 2022 | 1.050 | 1.100 | 1.030 | 1.080 | 383,147 | +0.01(+0.93%) |
Aug 02, 2022 | 1.040 | 1.119 | 1.020 | 1.070 | 491,999 | +0.02(+1.90%) |
Aug 01, 2022 | 1.100 | 1.150 | 1.050 | 1.050 | 510,950 | -0.08(-7.08%) |
Jul 29, 2022 | 1.100 | 1.150 | 1.100 | 1.130 | 184,213 | -0.02(-1.74%) |
Jul 28, 2022 | 1.230 | 1.230 | 1.110 | 1.150 | 287,692 | -0.07(-5.74%) |
Jul 27, 2022 | 1.250 | 1.260 | 1.210 | 1.220 | 159,908 | -0.01(-0.81%) |
Jul 26, 2022 | 1.280 | 1.310 | 1.220 | 1.230 | 245,662 | -0.05(-3.91%) |
Jul 25, 2022 | 1.280 | 1.320 | 1.260 | 1.280 | 92,452 | +0.01(+0.79%) |
Jul 22, 2022 | 1.300 | 1.300 | 1.230 | 1.270 | 189,725 | -0.03(-2.31%) |
Jul 21, 2022 | 1.290 | 1.350 | 1.215 | 1.300 | 226,631 | +0.02(+1.56%) |
Jul 20, 2022 | 1.260 | 1.310 | 1.240 | 1.280 | 187,180 | +0.03(+2.40%) |
Jul 19, 2022 | 1.240 | 1.290 | 1.200 | 1.250 | 231,168 | +0.01(+0.81%) |
Jul 18, 2022 | 1.280 | 1.294 | 1.220 | 1.240 | 69,631 | +0.00(+0.00%) |
Jul 15, 2022 | 1.300 | 1.300 | 1.210 | 1.240 | 159,606 | +0.00(+0.00%) |
Jul 14, 2022 | 1.290 | 1.302 | 1.230 | 1.240 | 186,890 | -0.06(-4.62%) |
Jul 13, 2022 | 1.300 | 1.390 | 1.270 | 1.300 | 222,916 | -0.01(-0.76%) |
Jul 12, 2022 | 1.360 | 1.360 | 1.300 | 1.310 | 82,836 | -0.06(-4.38%) |
Jul 11, 2022 | 1.470 | 1.475 | 1.350 | 1.370 | 266,618 | -0.13(-8.67%) |
Jul 08, 2022 | 1.450 | 1.550 | 1.410 | 1.500 | 224,097 | +0.04(+2.74%) |
Jul 07, 2022 | 1.370 | 1.490 | 1.360 | 1.460 | 190,203 | +0.10(+7.35%) |
Jul 06, 2022 | 1.350 | 1.380 | 1.310 | 1.360 | 149,341 | +0.02(+1.49%) |
Jul 05, 2022 | 1.220 | 1.350 | 1.210 | 1.340 | 335,998 | +0.10(+8.06%) |
Jul 01, 2022 | 1.300 | 1.310 | 1.150 | 1.240 | 575,988 | -0.04(-3.13%) |
Jun 30, 2022 | 1.360 | 1.369 | 1.280 | 1.280 | 256,044 | -0.08(-5.88%) |
Jun 29, 2022 | 1.480 | 1.490 | 1.360 | 1.360 | 471,804 | -0.13(-8.72%) |
Jun 28, 2022 | 1.610 | 1.640 | 1.480 | 1.490 | 338,571 | -0.05(-3.25%) |
Jun 27, 2022 | 1.480 | 1.540 | 1.420 | 1.540 | 529,273 | +0.08(+5.48%) |
Jun 24, 2022 | 1.490 | 1.590 | 1.440 | 1.460 | 4,259,410 | -0.03(-2.01%) |
Jun 23, 2022 | 1.440 | 1.510 | 1.420 | 1.490 | 434,593 | +0.05(+3.47%) |
Jun 22, 2022 | 1.490 | 1.550 | 1.390 | 1.440 | 561,261 | -0.07(-4.64%) |
Jun 21, 2022 | 1.420 | 1.550 | 1.360 | 1.510 | 1,475,014 | +0.14(+10.22%) |
Jun 17, 2022 | 1.230 | 1.370 | 1.210 | 1.370 | 1,943,246 | +0.13(+10.48%) |
Jun 16, 2022 | 1.110 | 1.260 | 1.070 | 1.240 | 1,068,530 | +0.10(+8.77%) |
Jun 15, 2022 | 1.290 | 1.300 | 1.130 | 1.140 | 690,170 | -0.16(-12.31%) |
Jun 14, 2022 | 1.440 | 1.440 | 1.270 | 1.300 | 692,668 | -0.12(-8.45%) |
Jun 13, 2022 | 1.390 | 1.490 | 1.220 | 1.420 | 659,115 | -0.02(-1.39%) |
Jun 10, 2022 | 1.450 | 1.480 | 1.420 | 1.440 | 276,331 | -0.02(-1.37%) |
Jun 09, 2022 | 1.450 | 1.510 | 1.420 | 1.460 | 466,905 | +0.00(+0.00%) |
Jun 08, 2022 | 1.450 | 1.540 | 1.430 | 1.460 | 587,461 | +0.06(+4.29%) |
Jun 07, 2022 | 1.300 | 1.400 | 1.300 | 1.400 | 893,464 | +0.10(+7.69%) |
Jun 06, 2022 | 1.160 | 1.310 | 1.110 | 1.300 | 1,169,816 | +0.13(+11.11%) |
Jun 03, 2022 | 1.010 | 1.185 | 0.9910 | 1.170 | 817,844 | +0.15(+14.71%) |
Jun 02, 2022 | 0.9200 | 1.020 | 0.9000 | 1.020 | 365,660 | +0.11(+12.03%) |