Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.080 | 1.200 | 1.070 | 1.160 | 195,503 | +0.06(+5.45%) |
Aug 30, 2022 | 1.080 | 1.200 | 1.057 | 1.100 | 90,507 | -0.01(-0.90%) |
Aug 29, 2022 | 1.060 | 1.150 | 1.060 | 1.110 | 57,844 | +0.03(+2.48%) |
Aug 26, 2022 | 1.150 | 1.172 | 1.050 | 1.083 | 61,046 | -0.07(-5.82%) |
Aug 25, 2022 | 1.150 | 1.250 | 1.060 | 1.150 | 77,130 | +0.03(+2.69%) |
Aug 24, 2022 | 1.120 | 1.230 | 1.120 | 1.120 | 32,463 | -0.00(-0.01%) |
Aug 23, 2022 | 1.155 | 1.155 | 1.120 | 1.120 | 4,558 | -0.03(-2.87%) |
Aug 22, 2022 | 1.200 | 1.200 | 1.130 | 1.153 | 23,807 | -0.04(-3.09%) |
Aug 19, 2022 | 1.170 | 1.190 | 1.170 | 1.190 | 4,069 | +0.04(+3.46%) |
Aug 18, 2022 | 1.170 | 1.170 | 1.150 | 1.150 | 6,740 | +0.03(+2.69%) |
Aug 17, 2022 | 1.180 | 1.194 | 1.120 | 1.120 | 24,922 | -0.06(-5.49%) |
Aug 16, 2022 | 1.200 | 1.250 | 1.150 | 1.185 | 55,587 | -0.01(-1.25%) |
Aug 15, 2022 | 1.340 | 1.340 | 1.180 | 1.200 | 28,642 | -0.06(-5.14%) |
Aug 12, 2022 | 1.270 | 1.300 | 1.170 | 1.265 | 36,529 | +0.14(+12.95%) |
Aug 11, 2022 | 1.310 | 1.310 | 1.120 | 1.120 | 40,527 | -0.22(-16.42%) |
Aug 10, 2022 | 1.280 | 1.350 | 1.180 | 1.340 | 23,574 | +0.06(+4.69%) |
Aug 09, 2022 | 1.400 | 1.400 | 1.200 | 1.280 | 125,118 | -0.04(-3.03%) |
Aug 08, 2022 | 1.280 | 1.390 | 1.250 | 1.320 | 269,985 | +0.04(+3.13%) |
Aug 05, 2022 | 1.170 | 1.400 | 1.110 | 1.280 | 232,639 | +0.09(+7.56%) |
Aug 04, 2022 | 1.230 | 1.270 | 1.130 | 1.190 | 7,268 | -0.06(-4.80%) |
Aug 03, 2022 | 1.100 | 1.290 | 1.100 | 1.250 | 44,386 | +0.07(+5.93%) |
Aug 02, 2022 | 1.090 | 1.220 | 1.090 | 1.180 | 34,528 | +0.08(+7.27%) |
Aug 01, 2022 | 1.170 | 1.170 | 1.100 | 1.100 | 3,996 | -0.00(-0.01%) |
Jul 29, 2022 | 1.170 | 1.174 | 1.100 | 1.100 | 15,556 | -0.07(-6.16%) |
Jul 28, 2022 | 1.120 | 1.172 | 1.120 | 1.172 | 1,309 | +0.04(+3.74%) |
Jul 27, 2022 | 1.260 | 1.260 | 1.109 | 1.130 | 53,874 | -0.15(-11.71%) |
Jul 26, 2022 | 1.280 | 1.280 | 1.190 | 1.280 | 3,289 | -0.03(-2.30%) |
Jul 25, 2022 | 1.275 | 1.310 | 1.275 | 1.310 | 675 | +0.10(+8.02%) |
Jul 22, 2022 | 1.240 | 1.240 | 1.190 | 1.213 | 17,320 | -0.04(-2.99%) |
Jul 21, 2022 | 1.210 | 1.290 | 1.210 | 1.250 | 6,712 | -0.04(-3.09%) |
Jul 20, 2022 | 1.220 | 1.330 | 1.210 | 1.290 | 13,769 | +0.07(+5.52%) |
Jul 19, 2022 | 1.210 | 1.252 | 1.210 | 1.222 | 16,166 | -0.02(-1.41%) |
Jul 18, 2022 | 1.270 | 1.276 | 1.220 | 1.240 | 8,313 | -0.01(-1.10%) |
Jul 15, 2022 | 1.210 | 1.315 | 1.210 | 1.254 | 5,460 | +0.03(+2.46%) |
Jul 14, 2022 | 1.240 | 1.240 | 1.220 | 1.224 | 6,731 | +0.02(+1.45%) |
Jul 13, 2022 | 1.240 | 1.240 | 1.200 | 1.206 | 2,438 | -0.03(-2.73%) |
Jul 12, 2022 | 1.300 | 1.300 | 1.200 | 1.240 | 7,645 | -0.06(-4.59%) |
Jul 11, 2022 | 1.250 | 1.360 | 1.250 | 1.300 | 1,671 | +0.11(+9.21%) |
Jul 08, 2022 | 1.300 | 1.348 | 1.190 | 1.190 | 11,406 | -0.15(-11.19%) |
Jul 07, 2022 | 1.340 | 1.370 | 1.330 | 1.340 | 4,636 | +0.00(+0.00%) |
Jul 06, 2022 | 1.330 | 1.340 | 1.330 | 1.340 | 1,655 | +0.03(+1.99%) |
Jul 05, 2022 | 1.360 | 1.380 | 1.314 | 1.314 | 3,925 | -0.12(-8.13%) |
Jul 01, 2022 | 1.430 | 1.430 | 1.430 | 1.430 | 180 | +0.12(+9.15%) |
Jun 29, 2022 | 1.310 | 166 | -0.07(-5.07%) | |||
Jun 28, 2022 | 1.314 | 1.380 | 1.310 | 1.380 | 6,005 | +0.01(+0.63%) |
Jun 27, 2022 | 1.420 | 1.420 | 1.300 | 1.371 | 14,876 | -0.05(-3.42%) |
Jun 24, 2022 | 1.260 | 1.450 | 1.260 | 1.420 | 19,285 | +0.08(+5.98%) |
Jun 23, 2022 | 1.280 | 1.400 | 1.270 | 1.340 | 58,882 | -0.01(-0.75%) |
Jun 22, 2022 | 1.367 | 1.380 | 1.242 | 1.350 | 45,228 | +0.11(+8.87%) |
Jun 21, 2022 | 1.190 | 1.240 | 1.190 | 1.240 | 1,145 | +0.03(+2.48%) |
Jun 17, 2022 | 1.220 | 1.230 | 1.210 | 1.210 | 3,452 | +0.02(+1.68%) |
Jun 16, 2022 | 1.220 | 1.220 | 1.190 | 1.190 | 24,340 | -0.05(-4.03%) |
Jun 15, 2022 | 1.230 | 1.243 | 1.220 | 1.240 | 7,674 | +0.01(+0.81%) |
Jun 14, 2022 | 1.250 | 1.290 | 1.210 | 1.230 | 9,031 | -0.08(-5.87%) |
Jun 13, 2022 | 1.350 | 1.375 | 1.220 | 1.307 | 19,021 | -0.08(-5.99%) |
Jun 10, 2022 | 1.430 | 1.485 | 1.380 | 1.390 | 32,971 | -0.02(-1.42%) |
Jun 09, 2022 | 1.420 | 1.430 | 1.370 | 1.410 | 14,505 | +0.03(+2.17%) |
Jun 08, 2022 | 1.360 | 1.450 | 1.240 | 1.380 | 73,951 | +0.05(+3.76%) |
Jun 07, 2022 | 1.364 | 1.364 | 1.330 | 1.330 | 5,043 | +0.09(+6.93%) |
Jun 06, 2022 | 1.330 | 1.380 | 1.230 | 1.244 | 18,701 | -0.09(-6.80%) |
Jun 03, 2022 | 1.335 | 1.335 | 1.335 | 1.335 | 659 | -0.07(-4.68%) |
Jun 02, 2022 | 1.380 | 1.440 | 1.300 | 1.400 | 15,448 | +0.03(+2.11%) |