Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.160 | 1.250 | 1.120 | 1.200 | 1,095,032 | +0.03(+2.56%) |
Aug 30, 2022 | 1.080 | 1.210 | 1.050 | 1.170 | 1,559,879 | +0.08(+7.34%) |
Aug 29, 2022 | 1.220 | 1.250 | 1.050 | 1.090 | 2,399,327 | -0.13(-10.66%) |
Aug 26, 2022 | 1.180 | 1.290 | 1.130 | 1.220 | 2,681,137 | +0.04(+3.39%) |
Aug 25, 2022 | 1.340 | 1.340 | 1.160 | 1.180 | 2,951,484 | -0.12(-9.23%) |
Aug 24, 2022 | 1.480 | 1.530 | 1.280 | 1.300 | 4,491,713 | -0.23(-15.03%) |
Aug 23, 2022 | 1.430 | 1.560 | 1.340 | 1.530 | 9,992,275 | -0.10(-6.13%) |
Aug 22, 2022 | 1.440 | 1.740 | 1.210 | 1.630 | 67,734,856 | +0.53(+48.18%) |
Aug 19, 2022 | 1.300 | 1.300 | 1.085 | 1.100 | 16,131,800 | +0.10(+10.00%) |
Aug 18, 2022 | 0.9900 | 1.060 | 0.9800 | 1.000 | 2,556,667 | +0.02(+1.87%) |
Aug 17, 2022 | 1.000 | 1.050 | 0.9700 | 0.9816 | 54,320 | -0.03(-2.81%) |
Aug 16, 2022 | 1.050 | 1.050 | 1.010 | 1.010 | 35,358 | -0.05(-4.72%) |
Aug 15, 2022 | 1.090 | 1.090 | 1.040 | 1.060 | 36,388 | +0.00(+0.00%) |
Aug 12, 2022 | 1.070 | 1.100 | 1.040 | 1.060 | 98,390 | -0.03(-2.75%) |
Aug 11, 2022 | 1.060 | 1.120 | 1.060 | 1.090 | 71,745 | +0.05(+4.81%) |
Aug 10, 2022 | 0.9294 | 1.060 | 0.9294 | 1.040 | 80,245 | +0.07(+7.66%) |
Aug 09, 2022 | 1.000 | 1.020 | 0.9100 | 0.9660 | 228,404 | -0.03(-3.40%) |
Aug 08, 2022 | 0.9600 | 1.010 | 0.9500 | 1.000 | 80,348 | +0.11(+12.22%) |
Aug 05, 2022 | 0.9690 | 0.9700 | 0.8880 | 0.8911 | 207,920 | -0.05(-5.20%) |
Aug 04, 2022 | 1.020 | 1.110 | 0.9400 | 0.9400 | 202,407 | -0.01(-1.12%) |
Aug 03, 2022 | 1.040 | 1.040 | 0.9270 | 0.9506 | 140,934 | -0.02(-2.00%) |
Aug 02, 2022 | 1.000 | 1.010 | 0.9500 | 0.9700 | 164,421 | -0.03(-3.00%) |
Aug 01, 2022 | 1.020 | 1.020 | 1.000 | 1.000 | 57,809 | -0.01(-0.99%) |
Jul 29, 2022 | 1.050 | 1.050 | 1.000 | 1.010 | 62,320 | -0.01(-0.98%) |
Jul 28, 2022 | 1.050 | 1.070 | 1.020 | 1.020 | 45,460 | -0.04(-3.77%) |
Jul 27, 2022 | 1.050 | 1.080 | 1.040 | 1.060 | 58,855 | +0.01(+0.95%) |
Jul 26, 2022 | 1.050 | 1.080 | 1.000 | 1.050 | 74,591 | -0.02(-1.87%) |
Jul 25, 2022 | 1.050 | 1.100 | 1.050 | 1.070 | 34,547 | +0.00(+0.00%) |
Jul 22, 2022 | 1.180 | 1.180 | 1.050 | 1.070 | 41,092 | -0.06(-5.31%) |
Jul 21, 2022 | 1.170 | 1.170 | 1.120 | 1.130 | 16,390 | -0.04(-3.42%) |
Jul 20, 2022 | 1.100 | 1.180 | 1.100 | 1.170 | 44,618 | +0.05(+4.46%) |
Jul 19, 2022 | 1.110 | 1.125 | 1.080 | 1.120 | 14,055 | +0.01(+0.90%) |
Jul 18, 2022 | 1.110 | 1.120 | 1.080 | 1.110 | 43,936 | +0.01(+0.91%) |
Jul 15, 2022 | 0.9900 | 1.100 | 0.9530 | 1.100 | 117,059 | +0.12(+12.24%) |
Jul 14, 2022 | 0.9500 | 0.9975 | 0.9290 | 0.9800 | 33,185 | +0.03(+2.90%) |
Jul 13, 2022 | 0.9104 | 0.9554 | 0.9021 | 0.9524 | 37,787 | +0.03(+3.39%) |
Jul 12, 2022 | 1.000 | 1.010 | 0.9025 | 0.9212 | 139,312 | -0.08(-7.88%) |
Jul 11, 2022 | 1.030 | 1.035 | 0.9575 | 1.000 | 35,977 | -0.02(-1.96%) |
Jul 08, 2022 | 1.010 | 1.020 | 0.9703 | 1.020 | 29,205 | +0.00(+0.00%) |
Jul 07, 2022 | 1.020 | 1.040 | 0.9590 | 1.020 | 97,216 | +0.02(+2.10%) |
Jul 06, 2022 | 0.9900 | 1.040 | 0.9860 | 0.9990 | 21,642 | +0.01(+0.69%) |
Jul 05, 2022 | 0.9380 | 0.9975 | 0.9300 | 0.9922 | 80,859 | +0.04(+4.45%) |
Jul 01, 2022 | 1.000 | 1.000 | 0.9300 | 0.9499 | 91,500 | -0.05(-5.01%) |
Jun 30, 2022 | 0.9700 | 1.020 | 0.9447 | 1.000 | 96,425 | +0.03(+3.47%) |
Jun 29, 2022 | 1.050 | 1.050 | 0.9658 | 0.9665 | 290,609 | -0.09(-8.82%) |
Jun 28, 2022 | 1.030 | 1.076 | 1.000 | 1.060 | 78,216 | +0.04(+3.92%) |
Jun 27, 2022 | 1.140 | 1.140 | 0.9970 | 1.020 | 209,479 | -0.12(-10.53%) |
Jun 24, 2022 | 1.110 | 1.205 | 1.060 | 1.140 | 2,628,505 | +0.01(+0.88%) |
Jun 23, 2022 | 1.080 | 1.150 | 1.060 | 1.130 | 1,077,448 | +0.05(+4.63%) |
Jun 22, 2022 | 1.000 | 1.080 | 0.9300 | 1.080 | 269,429 | +0.08(+8.00%) |
Jun 21, 2022 | 0.9800 | 1.070 | 0.9100 | 1.000 | 363,271 | +0.02(+2.03%) |
Jun 17, 2022 | 0.9986 | 1.030 | 0.9800 | 0.9801 | 138,711 | -0.00(-0.50%) |
Jun 16, 2022 | 0.9893 | 1.030 | 0.9450 | 0.9850 | 105,918 | -0.00(-0.15%) |
Jun 15, 2022 | 1.000 | 1.000 | 0.9311 | 0.9865 | 38,319 | +0.04(+4.70%) |
Jun 14, 2022 | 0.9200 | 0.9837 | 0.9200 | 0.9422 | 125,935 | +0.01(+0.82%) |
Jun 13, 2022 | 0.9600 | 0.9600 | 0.9275 | 0.9345 | 100,601 | -0.02(-2.45%) |
Jun 10, 2022 | 1.020 | 1.040 | 0.9201 | 0.9580 | 131,089 | -0.10(-9.62%) |
Jun 09, 2022 | 1.000 | 1.080 | 1.000 | 1.060 | 159,680 | +0.05(+4.95%) |
Jun 08, 2022 | 1.000 | 1.030 | 0.9900 | 1.010 | 85,456 | -0.01(-0.98%) |
Jun 07, 2022 | 0.9900 | 1.020 | 0.9900 | 1.020 | 139,547 | +0.03(+3.03%) |
Jun 06, 2022 | 1.130 | 1.180 | 0.9462 | 0.9900 | 318,165 | -0.14(-12.39%) |
Jun 03, 2022 | 1.170 | 1.180 | 1.120 | 1.130 | 74,391 | -0.05(-4.24%) |
Jun 02, 2022 | 1.350 | 1.350 | 1.170 | 1.180 | 164,006 | -0.15(-11.28%) |