Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.030 | 1.059 | 1.010 | 1.050 | 29,930 | +0.04(+3.96%) |
Aug 30, 2022 | 1.100 | 1.101 | 1.000 | 1.010 | 240,167 | -0.13(-11.40%) |
Aug 29, 2022 | 1.140 | 1.180 | 1.060 | 1.140 | 114,596 | +0.00(+0.00%) |
Aug 26, 2022 | 1.250 | 1.290 | 1.140 | 1.140 | 133,464 | -0.05(-4.20%) |
Aug 25, 2022 | 1.190 | 1.210 | 1.150 | 1.190 | 86,739 | +0.00(+0.00%) |
Aug 24, 2022 | 1.110 | 1.190 | 1.110 | 1.190 | 29,415 | +0.05(+4.39%) |
Aug 23, 2022 | 1.150 | 1.160 | 1.090 | 1.140 | 41,645 | +0.00(+0.00%) |
Aug 22, 2022 | 1.140 | 1.180 | 1.090 | 1.140 | 80,069 | -0.03(-2.56%) |
Aug 19, 2022 | 1.210 | 1.210 | 1.140 | 1.170 | 64,813 | -0.04(-3.31%) |
Aug 18, 2022 | 1.270 | 1.330 | 1.150 | 1.210 | 163,702 | -0.06(-4.72%) |
Aug 17, 2022 | 1.350 | 1.350 | 1.250 | 1.270 | 154,844 | -0.08(-5.93%) |
Aug 16, 2022 | 1.330 | 1.400 | 1.240 | 1.350 | 230,707 | +0.00(+0.00%) |
Aug 15, 2022 | 1.490 | 1.490 | 1.290 | 1.350 | 186,434 | +0.00(+0.00%) |
Aug 12, 2022 | 1.330 | 1.400 | 1.300 | 1.350 | 140,171 | +0.03(+2.27%) |
Aug 11, 2022 | 1.290 | 1.400 | 1.280 | 1.320 | 226,233 | +0.03(+2.33%) |
Aug 10, 2022 | 1.250 | 1.290 | 1.150 | 1.290 | 171,693 | +0.07(+5.74%) |
Aug 09, 2022 | 1.250 | 1.264 | 1.160 | 1.220 | 127,634 | -0.02(-1.61%) |
Aug 08, 2022 | 1.200 | 1.300 | 1.190 | 1.240 | 200,999 | +0.06(+5.08%) |
Aug 05, 2022 | 1.140 | 1.270 | 1.130 | 1.180 | 170,382 | -0.02(-1.67%) |
Aug 04, 2022 | 1.160 | 1.230 | 1.150 | 1.200 | 120,763 | +0.03(+2.56%) |
Aug 03, 2022 | 1.150 | 1.180 | 1.100 | 1.170 | 142,729 | +0.03(+2.63%) |
Aug 02, 2022 | 1.090 | 1.170 | 1.070 | 1.140 | 190,412 | +0.03(+2.70%) |
Aug 01, 2022 | 1.170 | 1.180 | 1.100 | 1.110 | 186,280 | -0.02(-1.77%) |
Jul 29, 2022 | 1.280 | 1.337 | 1.080 | 1.130 | 736,769 | -0.25(-18.12%) |
Jul 28, 2022 | 1.230 | 1.500 | 1.230 | 1.380 | 691,498 | +0.17(+14.05%) |
Jul 27, 2022 | 1.210 | 1.244 | 1.170 | 1.210 | 30,185 | +0.03(+2.54%) |
Jul 26, 2022 | 1.200 | 1.250 | 1.170 | 1.180 | 42,880 | -0.06(-4.84%) |
Jul 25, 2022 | 1.230 | 1.329 | 1.228 | 1.240 | 34,619 | -0.01(-0.80%) |
Jul 22, 2022 | 1.260 | 1.360 | 1.190 | 1.250 | 51,360 | -0.03(-2.34%) |
Jul 21, 2022 | 1.320 | 1.330 | 1.250 | 1.280 | 53,600 | -0.05(-3.76%) |
Jul 20, 2022 | 1.290 | 1.340 | 1.240 | 1.330 | 58,959 | +0.08(+6.40%) |
Jul 19, 2022 | 1.250 | 1.315 | 1.240 | 1.250 | 32,695 | +0.00(+0.00%) |
Jul 18, 2022 | 1.300 | 1.300 | 1.210 | 1.250 | 38,652 | -0.02(-1.57%) |
Jul 15, 2022 | 1.290 | 1.330 | 1.190 | 1.270 | 77,154 | -0.03(-2.31%) |
Jul 14, 2022 | 1.340 | 1.340 | 1.290 | 1.300 | 46,630 | -0.06(-4.41%) |
Jul 13, 2022 | 1.370 | 1.410 | 1.360 | 1.360 | 32,428 | -0.06(-4.23%) |
Jul 12, 2022 | 1.380 | 1.450 | 1.366 | 1.420 | 24,638 | +0.05(+3.65%) |
Jul 11, 2022 | 1.420 | 1.460 | 1.360 | 1.370 | 23,524 | -0.08(-5.52%) |
Jul 08, 2022 | 1.360 | 1.480 | 1.360 | 1.450 | 95,905 | +0.08(+5.84%) |
Jul 07, 2022 | 1.360 | 1.384 | 1.340 | 1.370 | 34,075 | +0.01(+0.74%) |
Jul 06, 2022 | 1.400 | 1.410 | 1.350 | 1.360 | 32,826 | -0.01(-0.73%) |
Jul 05, 2022 | 1.340 | 1.400 | 1.340 | 1.370 | 22,443 | +0.00(+0.00%) |
Jul 01, 2022 | 1.320 | 1.420 | 1.320 | 1.370 | 81,575 | -0.02(-1.44%) |
Jun 30, 2022 | 1.380 | 1.410 | 1.260 | 1.390 | 99,155 | +0.02(+1.46%) |
Jun 29, 2022 | 1.580 | 1.580 | 1.330 | 1.370 | 243,289 | -0.14(-9.27%) |
Jun 28, 2022 | 1.540 | 1.580 | 1.450 | 1.510 | 95,930 | -0.04(-2.58%) |
Jun 27, 2022 | 1.630 | 1.660 | 1.530 | 1.550 | 73,972 | -0.10(-6.06%) |
Jun 24, 2022 | 1.550 | 1.800 | 1.550 | 1.650 | 207,552 | +0.02(+1.23%) |
Jun 23, 2022 | 1.600 | 1.660 | 1.550 | 1.630 | 64,090 | +0.01(+0.62%) |
Jun 22, 2022 | 1.600 | 1.730 | 1.511 | 1.620 | 131,758 | +0.02(+0.93%) |
Jun 21, 2022 | 1.900 | 1.900 | 1.600 | 1.605 | 180,872 | -0.10(-6.14%) |
Jun 17, 2022 | 1.690 | 1.740 | 1.650 | 1.710 | 112,398 | +0.06(+3.64%) |
Jun 16, 2022 | 1.660 | 1.830 | 1.621 | 1.650 | 183,231 | -0.21(-11.29%) |
Jun 15, 2022 | 1.980 | 1.980 | 1.750 | 1.860 | 163,091 | -0.10(-5.10%) |
Jun 14, 2022 | 1.880 | 1.978 | 1.800 | 1.960 | 300,299 | +0.05(+2.62%) |
Jun 13, 2022 | 2.320 | 2.320 | 1.780 | 1.910 | 1,611,282 | -0.29(-13.18%) |
Jun 10, 2022 | 2.010 | 2.470 | 2.010 | 2.200 | 570,078 | +0.11(+5.26%) |
Jun 09, 2022 | 2.090 | 2.257 | 1.950 | 2.090 | 734,249 | -0.15(-6.70%) |
Jun 08, 2022 | 1.560 | 2.280 | 1.560 | 2.240 | 1,579,282 | +0.64(+40.00%) |
Jun 07, 2022 | 1.600 | 1.650 | 1.510 | 1.600 | 210,997 | +0.02(+1.27%) |
Jun 06, 2022 | 1.590 | 1.670 | 1.511 | 1.580 | 333,459 | +0.10(+6.76%) |
Jun 03, 2022 | 1.410 | 1.480 | 1.400 | 1.480 | 32,724 | +0.04(+2.78%) |
Jun 02, 2022 | 1.370 | 1.500 | 1.310 | 1.440 | 173,424 | +0.15(+11.63%) |