Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.110 | 1.140 | 1.080 | 1.120 | 250,630 | +0.01(+0.90%) |
Aug 30, 2022 | 1.170 | 1.190 | 1.100 | 1.110 | 315,039 | -0.08(-6.72%) |
Aug 29, 2022 | 1.190 | 1.210 | 1.130 | 1.190 | 243,943 | -0.01(-0.83%) |
Aug 26, 2022 | 1.280 | 1.330 | 1.170 | 1.200 | 528,477 | -0.05(-4.00%) |
Aug 25, 2022 | 1.280 | 1.280 | 1.170 | 1.250 | 338,376 | +0.00(+0.00%) |
Aug 24, 2022 | 1.230 | 1.290 | 1.200 | 1.250 | 271,884 | +0.05(+4.17%) |
Aug 23, 2022 | 1.170 | 1.230 | 1.170 | 1.200 | 250,933 | +0.01(+0.84%) |
Aug 22, 2022 | 1.200 | 1.210 | 1.150 | 1.190 | 416,575 | -0.04(-3.25%) |
Aug 19, 2022 | 1.260 | 1.260 | 1.200 | 1.230 | 265,413 | -0.01(-0.81%) |
Aug 18, 2022 | 1.240 | 1.280 | 1.220 | 1.240 | 283,234 | -0.02(-1.59%) |
Aug 17, 2022 | 1.340 | 1.370 | 1.240 | 1.260 | 450,532 | -0.07(-5.26%) |
Aug 16, 2022 | 1.230 | 1.400 | 1.210 | 1.330 | 1,402,942 | +0.10(+8.13%) |
Aug 15, 2022 | 1.170 | 1.240 | 1.170 | 1.230 | 741,012 | +0.07(+6.03%) |
Aug 12, 2022 | 1.120 | 1.170 | 1.090 | 1.160 | 1,125,686 | +0.03(+2.65%) |
Aug 11, 2022 | 1.170 | 1.179 | 1.120 | 1.130 | 527,763 | +0.01(+0.89%) |
Aug 10, 2022 | 1.110 | 1.140 | 1.070 | 1.120 | 761,294 | +0.01(+0.90%) |
Aug 09, 2022 | 1.140 | 1.165 | 1.100 | 1.110 | 537,054 | -0.05(-4.31%) |
Aug 08, 2022 | 1.170 | 1.195 | 1.140 | 1.160 | 442,837 | +0.00(+0.00%) |
Aug 05, 2022 | 1.100 | 1.170 | 1.070 | 1.160 | 1,302,756 | +0.04(+3.57%) |
Aug 04, 2022 | 1.100 | 1.180 | 1.040 | 1.120 | 940,344 | +0.05(+4.67%) |
Aug 03, 2022 | 1.070 | 1.110 | 1.030 | 1.070 | 483,783 | +0.04(+3.88%) |
Aug 02, 2022 | 1.020 | 1.060 | 1.010 | 1.030 | 320,138 | +0.03(+3.00%) |
Aug 01, 2022 | 1.030 | 1.045 | 0.9900 | 1.000 | 222,531 | -0.03(-2.91%) |
Jul 29, 2022 | 1.030 | 1.060 | 1.010 | 1.030 | 267,296 | -0.01(-0.96%) |
Jul 28, 2022 | 1.030 | 1.060 | 1.000 | 1.040 | 212,115 | +0.00(+0.00%) |
Jul 27, 2022 | 1.070 | 1.070 | 1.010 | 1.040 | 384,877 | +0.04(+4.00%) |
Jul 26, 2022 | 1.040 | 1.040 | 0.9901 | 1.000 | 295,889 | -0.03(-2.91%) |
Jul 25, 2022 | 1.090 | 1.090 | 1.010 | 1.030 | 530,372 | -0.03(-2.83%) |
Jul 22, 2022 | 1.150 | 1.150 | 1.050 | 1.060 | 514,829 | -0.09(-7.83%) |
Jul 21, 2022 | 1.150 | 1.200 | 1.140 | 1.150 | 428,665 | -0.01(-0.86%) |
Jul 20, 2022 | 1.230 | 1.240 | 1.160 | 1.160 | 385,982 | -0.03(-2.52%) |
Jul 19, 2022 | 1.130 | 1.210 | 1.120 | 1.190 | 306,631 | +0.07(+6.25%) |
Jul 18, 2022 | 1.180 | 1.270 | 1.120 | 1.120 | 682,475 | -0.03(-2.61%) |
Jul 15, 2022 | 1.200 | 1.200 | 1.080 | 1.150 | 674,207 | +0.03(+2.68%) |
Jul 14, 2022 | 1.110 | 1.170 | 1.110 | 1.120 | 622,507 | -0.01(-0.88%) |
Jul 13, 2022 | 1.080 | 1.160 | 1.072 | 1.130 | 445,513 | +0.02(+1.80%) |
Jul 12, 2022 | 1.110 | 1.160 | 1.070 | 1.110 | 401,830 | -0.01(-0.89%) |
Jul 11, 2022 | 1.080 | 1.140 | 1.071 | 1.120 | 412,578 | -0.02(-1.75%) |
Jul 08, 2022 | 1.060 | 1.140 | 1.020 | 1.140 | 894,434 | +0.07(+6.54%) |
Jul 07, 2022 | 1.060 | 1.080 | 1.050 | 1.070 | 744,814 | +0.01(+0.94%) |
Jul 06, 2022 | 1.060 | 1.070 | 1.000 | 1.060 | 724,798 | +0.01(+0.95%) |
Jul 05, 2022 | 1.010 | 1.050 | 0.9950 | 1.050 | 406,483 | +0.01(+0.96%) |
Jul 01, 2022 | 1.110 | 1.135 | 1.030 | 1.040 | 321,408 | -0.07(-6.31%) |
Jun 30, 2022 | 1.130 | 1.140 | 1.060 | 1.110 | 218,409 | -0.02(-1.77%) |
Jun 29, 2022 | 1.170 | 1.170 | 1.115 | 1.130 | 191,295 | -0.04(-3.42%) |
Jun 28, 2022 | 1.200 | 1.220 | 1.150 | 1.170 | 223,400 | -0.01(-0.85%) |
Jun 27, 2022 | 1.200 | 1.200 | 1.100 | 1.180 | 391,245 | +0.01(+0.85%) |
Jun 24, 2022 | 1.270 | 1.290 | 1.145 | 1.170 | 5,378,973 | -0.09(-7.14%) |
Jun 23, 2022 | 1.140 | 1.290 | 1.130 | 1.260 | 934,100 | +0.14(+12.50%) |
Jun 22, 2022 | 1.130 | 1.160 | 1.110 | 1.120 | 550,395 | -0.01(-0.88%) |
Jun 21, 2022 | 1.140 | 1.170 | 1.090 | 1.130 | 430,023 | +0.01(+0.89%) |
Jun 17, 2022 | 1.090 | 1.140 | 1.090 | 1.120 | 562,873 | +0.04(+3.70%) |
Jun 16, 2022 | 1.154 | 1.190 | 1.070 | 1.080 | 312,326 | -0.11(-9.24%) |
Jun 15, 2022 | 1.150 | 1.220 | 1.140 | 1.190 | 238,406 | +0.04(+3.48%) |
Jun 14, 2022 | 1.100 | 1.203 | 1.090 | 1.150 | 275,635 | +0.04(+3.60%) |
Jun 13, 2022 | 1.190 | 1.200 | 1.100 | 1.110 | 709,870 | -0.12(-9.76%) |
Jun 10, 2022 | 1.410 | 1.410 | 1.220 | 1.230 | 691,790 | -0.20(-13.99%) |
Jun 09, 2022 | 1.480 | 1.480 | 1.380 | 1.430 | 594,396 | -0.07(-4.67%) |
Jun 08, 2022 | 1.440 | 1.520 | 1.430 | 1.500 | 522,740 | +0.02(+1.35%) |
Jun 07, 2022 | 1.490 | 1.500 | 1.350 | 1.480 | 1,067,685 | +0.00(+0.00%) |
Jun 06, 2022 | 1.540 | 1.570 | 1.430 | 1.480 | 967,845 | -0.04(-2.63%) |
Jun 03, 2022 | 1.500 | 1.560 | 1.420 | 1.520 | 887,687 | +0.03(+2.01%) |
Jun 02, 2022 | 1.500 | 1.620 | 1.420 | 1.490 | 1,692,889 | -0.07(-4.49%) |