Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.150 | 1.600 | 1.120 | 1.280 | 1,211,603 | +0.16(+14.29%) |
Aug 30, 2022 | 1.160 | 1.180 | 1.030 | 1.120 | 75,947 | +0.03(+2.75%) |
Aug 29, 2022 | 1.140 | 1.260 | 1.000 | 1.090 | 36,347 | +0.00(+0.00%) |
Aug 26, 2022 | 1.210 | 1.230 | 1.080 | 1.090 | 27,147 | -0.16(-12.80%) |
Aug 25, 2022 | 1.370 | 1.370 | 1.250 | 1.250 | 22,692 | -0.01(-0.79%) |
Aug 24, 2022 | 1.250 | 1.275 | 1.250 | 1.260 | 10,604 | +0.01(+0.80%) |
Aug 23, 2022 | 1.260 | 1.320 | 1.245 | 1.250 | 105,564 | -0.07(-5.04%) |
Aug 22, 2022 | 1.150 | 1.490 | 1.150 | 1.316 | 121,555 | +0.07(+5.30%) |
Aug 19, 2022 | 1.250 | 1.280 | 1.240 | 1.250 | 104,085 | +0.05(+4.17%) |
Aug 18, 2022 | 1.120 | 1.240 | 1.120 | 1.200 | 186,057 | +0.10(+9.09%) |
Aug 17, 2022 | 0.9600 | 1.140 | 0.9600 | 1.100 | 168,060 | +0.14(+14.58%) |
Aug 16, 2022 | 0.9800 | 0.9776 | 0.7920 | 0.9600 | 192,336 | -0.19(-16.52%) |
Aug 15, 2022 | 1.140 | 1.150 | 1.130 | 1.150 | 13,273 | +0.00(+0.00%) |
Aug 12, 2022 | 1.110 | 1.150 | 1.110 | 1.150 | 22,850 | +0.03(+2.68%) |
Aug 11, 2022 | 1.130 | 1.160 | 1.120 | 1.120 | 28,473 | +0.02(+1.82%) |
Aug 10, 2022 | 1.120 | 1.120 | 1.040 | 1.100 | 26,606 | +0.06(+5.77%) |
Aug 09, 2022 | 1.080 | 1.080 | 1.020 | 1.040 | 11,027 | +0.02(+2.24%) |
Aug 08, 2022 | 1.000 | 1.020 | 1.000 | 1.017 | 15,897 | +0.02(+1.72%) |
Aug 05, 2022 | 1.000 | 1.020 | 1.000 | 1.000 | 11,588 | +0.00(+0.00%) |
Aug 04, 2022 | 1.010 | 1.010 | 1.000 | 1.000 | 6,005 | +0.00(+0.10%) |
Aug 03, 2022 | 1.010 | 1.020 | 0.9980 | 0.9990 | 38,112 | -0.01(-1.23%) |
Aug 02, 2022 | 1.000 | 1.020 | 0.9960 | 1.011 | 12,586 | +0.01(+1.14%) |
Aug 01, 2022 | 1.000 | 1.020 | 0.9950 | 1.000 | 9,473 | -0.00(-0.36%) |
Jul 29, 2022 | 1.050 | 1.050 | 0.9900 | 1.004 | 48,254 | +0.00(+0.36%) |
Jul 28, 2022 | 1.060 | 1.100 | 1.000 | 1.000 | 16,647 | -0.01(-0.99%) |
Jul 27, 2022 | 1.000 | 1.030 | 1.000 | 1.010 | 7,240 | +0.01(+1.00%) |
Jul 26, 2022 | 1.000 | 1.020 | 1.000 | 1.000 | 8,416 | +0.00(+0.00%) |
Jul 25, 2022 | 1.000 | 1.010 | 0.9950 | 1.000 | 18,921 | +0.00(+0.00%) |
Jul 22, 2022 | 1.000 | 1.010 | 1.000 | 1.000 | 19,961 | +0.00(+0.00%) |
Jul 21, 2022 | 1.010 | 1.050 | 1.000 | 1.000 | 5,864 | +0.00(+0.00%) |
Jul 20, 2022 | 1.000 | 1.055 | 0.9900 | 1.000 | 27,977 | +0.00(+0.00%) |
Jul 19, 2022 | 1.000 | 1.040 | 1.000 | 1.000 | 5,839 | +0.00(+0.00%) |
Jul 18, 2022 | 1.030 | 1.040 | 1.000 | 1.000 | 3,446 | +0.00(+0.00%) |
Jul 15, 2022 | 1.000 | 1.030 | 1.000 | 1.000 | 24,276 | +0.00(+0.00%) |
Jul 14, 2022 | 1.040 | 1.040 | 0.9800 | 1.000 | 14,292 | -0.00(-0.01%) |
Jul 13, 2022 | 1.000 | 1.110 | 1.000 | 1.000 | 10,234 | +0.00(+0.01%) |
Jul 12, 2022 | 1.010 | 1.049 | 1.000 | 1.000 | 12,511 | -0.06(-5.66%) |
Jul 11, 2022 | 1.120 | 1.120 | 1.010 | 1.060 | 6,705 | -0.01(-0.93%) |
Jul 08, 2022 | 0.9300 | 1.100 | 0.9220 | 1.070 | 69,642 | +0.06(+5.94%) |
Jul 07, 2022 | 0.7700 | 1.050 | 0.7700 | 1.010 | 83,087 | +0.21(+27.04%) |
Jul 06, 2022 | 0.7235 | 0.8500 | 0.7235 | 0.7950 | 36,551 | +0.05(+7.00%) |
Jul 05, 2022 | 0.7400 | 0.8000 | 0.6800 | 0.7430 | 36,865 | +0.07(+11.23%) |
Jul 01, 2022 | 0.6666 | 0.7016 | 0.6666 | 0.6680 | 9,840 | +0.01(+1.21%) |
Jun 30, 2022 | 0.7400 | 0.7460 | 0.6600 | 0.6600 | 15,485 | -0.06(-8.86%) |
Jun 29, 2022 | 0.7011 | 0.8080 | 0.7011 | 0.7242 | 11,017 | -0.02(-3.18%) |
Jun 28, 2022 | 0.8100 | 0.8166 | 0.7278 | 0.7480 | 10,063 | -0.07(-8.56%) |
Jun 27, 2022 | 0.7500 | 0.8180 | 0.7500 | 0.8180 | 11,080 | +0.07(+9.07%) |
Jun 24, 2022 | 0.8000 | 0.8600 | 0.7500 | 0.7500 | 28,067 | -0.09(-10.71%) |
Jun 23, 2022 | 0.8000 | 0.8680 | 0.8000 | 0.8400 | 4,369 | +0.01(+0.99%) |
Jun 22, 2022 | 0.8700 | 0.8700 | 0.8000 | 0.8318 | 15,468 | +0.01(+0.91%) |
Jun 21, 2022 | 0.7612 | 0.8243 | 0.7500 | 0.8243 | 24,625 | +0.02(+2.99%) |
Jun 17, 2022 | 0.8746 | 0.8746 | 0.7500 | 0.8004 | 27,143 | +0.01(+1.32%) |
Jun 16, 2022 | 0.8300 | 0.8300 | 0.7500 | 0.7900 | 16,082 | -0.05(-6.04%) |
Jun 15, 2022 | 0.8300 | 0.9300 | 0.8300 | 0.8408 | 5,079 | -0.01(-0.65%) |
Jun 14, 2022 | 0.9200 | 0.9292 | 0.8301 | 0.8463 | 17,622 | -0.08(-8.88%) |
Jun 13, 2022 | 0.9900 | 1.120 | 0.8300 | 0.9288 | 48,822 | -0.06(-6.18%) |
Jun 10, 2022 | 1.080 | 1.080 | 0.9400 | 0.9900 | 21,996 | -0.04(-3.88%) |
Jun 09, 2022 | 1.055 | 1.055 | 1.008 | 1.030 | 1,811 | -0.01(-0.96%) |
Jun 08, 2022 | 1.060 | 1.060 | 1.006 | 1.040 | 9,622 | +0.03(+2.97%) |
Jun 07, 2022 | 1.020 | 1.070 | 1.000 | 1.010 | 21,360 | -0.10(-9.01%) |
Jun 06, 2022 | 1.100 | 1.170 | 1.002 | 1.110 | 14,043 | +0.03(+2.78%) |
Jun 03, 2022 | 1.190 | 1.190 | 0.9620 | 1.080 | 38,597 | +0.08(+8.46%) |
Jun 02, 2022 | 0.9500 | 1.040 | 0.9500 | 0.9958 | 12,355 | +0.02(+1.54%) |