Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.460 | 1.490 | 1.370 | 1.370 | 139,211 | -0.09(-6.16%) |
Aug 30, 2022 | 1.520 | 1.520 | 1.360 | 1.460 | 201,274 | -0.03(-2.01%) |
Aug 29, 2022 | 1.450 | 1.515 | 1.330 | 1.490 | 272,814 | +0.01(+0.68%) |
Aug 26, 2022 | 1.550 | 1.550 | 1.460 | 1.480 | 112,940 | -0.07(-4.52%) |
Aug 25, 2022 | 1.540 | 1.560 | 1.430 | 1.550 | 143,860 | +0.05(+3.33%) |
Aug 24, 2022 | 1.510 | 1.520 | 1.410 | 1.500 | 296,640 | -0.01(-0.66%) |
Aug 23, 2022 | 1.540 | 1.570 | 1.439 | 1.510 | 163,624 | -0.00(-0.33%) |
Aug 22, 2022 | 1.460 | 1.520 | 1.300 | 1.515 | 602,719 | +0.03(+2.36%) |
Aug 19, 2022 | 1.610 | 1.650 | 1.360 | 1.480 | 881,118 | -0.07(-4.52%) |
Aug 18, 2022 | 1.330 | 1.660 | 1.330 | 1.550 | 1,812,732 | +0.20(+14.81%) |
Aug 17, 2022 | 1.330 | 1.370 | 1.298 | 1.350 | 556,490 | +0.05(+3.85%) |
Aug 16, 2022 | 1.340 | 1.370 | 1.280 | 1.300 | 160,358 | -0.07(-5.11%) |
Aug 15, 2022 | 1.270 | 1.380 | 1.270 | 1.370 | 625,793 | +0.03(+2.24%) |
Aug 12, 2022 | 1.360 | 1.390 | 1.260 | 1.340 | 262,238 | +0.01(+0.75%) |
Aug 11, 2022 | 1.450 | 1.450 | 1.290 | 1.330 | 178,006 | +0.09(+7.26%) |
Aug 10, 2022 | 1.220 | 1.270 | 1.160 | 1.240 | 129,811 | +0.10(+8.77%) |
Aug 09, 2022 | 1.350 | 1.360 | 1.100 | 1.140 | 483,943 | -0.22(-16.18%) |
Aug 08, 2022 | 1.350 | 1.430 | 1.350 | 1.360 | 293,682 | +0.05(+3.82%) |
Aug 05, 2022 | 1.190 | 1.310 | 1.190 | 1.310 | 201,506 | +0.10(+8.26%) |
Aug 04, 2022 | 1.200 | 1.220 | 1.150 | 1.210 | 295,657 | +0.11(+10.00%) |
Aug 03, 2022 | 1.100 | 1.130 | 1.040 | 1.100 | 279,837 | +0.02(+1.85%) |
Aug 02, 2022 | 1.080 | 1.090 | 1.030 | 1.080 | 139,873 | +0.03(+2.86%) |
Aug 01, 2022 | 1.100 | 1.100 | 1.026 | 1.050 | 137,614 | -0.03(-2.78%) |
Jul 29, 2022 | 1.040 | 1.080 | 1.000 | 1.080 | 161,755 | +0.04(+3.85%) |
Jul 28, 2022 | 1.040 | 1.045 | 1.000 | 1.040 | 121,049 | +0.02(+1.96%) |
Jul 27, 2022 | 1.030 | 1.030 | 1.000 | 1.020 | 78,612 | -0.01(-0.97%) |
Jul 26, 2022 | 1.010 | 1.030 | 1.000 | 1.030 | 75,371 | +0.00(+0.00%) |
Jul 25, 2022 | 1.000 | 1.150 | 1.000 | 1.030 | 456,280 | +0.04(+4.36%) |
Jul 22, 2022 | 1.010 | 1.030 | 0.9631 | 0.9870 | 168,058 | -0.02(-2.28%) |
Jul 21, 2022 | 1.020 | 1.030 | 0.9800 | 1.010 | 70,184 | -0.02(-1.94%) |
Jul 20, 2022 | 1.030 | 1.030 | 0.9600 | 1.030 | 188,987 | +0.01(+0.98%) |
Jul 19, 2022 | 1.040 | 1.050 | 0.9672 | 1.020 | 106,055 | -0.01(-0.97%) |
Jul 18, 2022 | 1.040 | 1.065 | 0.9900 | 1.030 | 121,256 | +0.00(+0.00%) |
Jul 15, 2022 | 1.060 | 1.090 | 1.000 | 1.030 | 98,101 | -0.03(-2.83%) |
Jul 14, 2022 | 1.070 | 1.110 | 0.9600 | 1.060 | 153,373 | -0.01(-0.93%) |
Jul 13, 2022 | 0.9859 | 1.150 | 0.9606 | 1.070 | 390,258 | +0.07(+7.44%) |
Jul 12, 2022 | 0.9400 | 1.030 | 0.9200 | 0.9959 | 172,126 | +0.03(+2.66%) |
Jul 11, 2022 | 0.9900 | 0.9979 | 0.9009 | 0.9701 | 216,896 | +0.03(+2.85%) |
Jul 08, 2022 | 0.9600 | 0.9760 | 0.9000 | 0.9432 | 400,935 | -0.00(-0.49%) |
Jul 07, 2022 | 0.9400 | 0.9671 | 0.8803 | 0.9478 | 233,053 | +0.02(+1.75%) |
Jul 06, 2022 | 0.9000 | 0.9500 | 0.8900 | 0.9315 | 270,961 | +0.04(+4.66%) |
Jul 05, 2022 | 0.8850 | 0.9200 | 0.8600 | 0.8900 | 449,413 | +0.03(+2.89%) |
Jul 01, 2022 | 0.9399 | 0.9399 | 0.8587 | 0.8650 | 401,173 | -0.08(-8.77%) |
Jun 30, 2022 | 0.9200 | 0.9698 | 0.8450 | 0.9482 | 1,568,327 | +0.07(+7.75%) |
Jun 29, 2022 | 0.8600 | 0.9000 | 0.8092 | 0.8800 | 2,302,093 | -0.01(-1.19%) |
Jun 28, 2022 | 0.8100 | 0.9309 | 0.7277 | 0.8906 | 4,655,323 | +0.08(+9.94%) |
Jun 27, 2022 | 0.8700 | 0.8700 | 0.8005 | 0.8101 | 839,087 | -0.04(-4.16%) |
Jun 24, 2022 | 0.8400 | 0.8453 | 0.7750 | 0.8453 | 2,867,829 | +0.09(+11.22%) |
Jun 23, 2022 | 0.8136 | 0.8385 | 0.7401 | 0.7600 | 2,399,843 | -0.31(-28.97%) |
Jun 22, 2022 | 1.060 | 1.200 | 0.9900 | 1.070 | 915,862 | +0.03(+2.88%) |
Jun 21, 2022 | 1.100 | 1.100 | 1.030 | 1.040 | 217,720 | -0.01(-0.95%) |
Jun 17, 2022 | 1.020 | 1.090 | 1.015 | 1.050 | 112,278 | +0.05(+5.46%) |
Jun 16, 2022 | 1.080 | 1.080 | 0.9900 | 0.9956 | 188,833 | -0.10(-9.49%) |
Jun 15, 2022 | 1.120 | 1.148 | 1.051 | 1.100 | 209,332 | +0.00(+0.00%) |
Jun 14, 2022 | 1.300 | 1.320 | 1.080 | 1.100 | 258,560 | -0.17(-13.39%) |
Jun 13, 2022 | 1.330 | 1.380 | 1.220 | 1.270 | 95,914 | -0.13(-9.29%) |
Jun 10, 2022 | 1.300 | 1.420 | 1.270 | 1.400 | 119,901 | +0.06(+4.48%) |
Jun 09, 2022 | 1.280 | 1.370 | 1.190 | 1.340 | 136,641 | +0.07(+5.51%) |
Jun 08, 2022 | 1.190 | 1.290 | 1.160 | 1.270 | 110,099 | +0.04(+3.25%) |
Jun 07, 2022 | 1.200 | 1.260 | 1.110 | 1.230 | 309,305 | +0.07(+6.03%) |
Jun 06, 2022 | 1.200 | 1.240 | 1.140 | 1.160 | 197,728 | -0.07(-5.69%) |
Jun 03, 2022 | 1.230 | 1.290 | 1.200 | 1.230 | 276,320 | +0.01(+0.82%) |
Jun 02, 2022 | 1.280 | 1.330 | 1.180 | 1.220 | 355,600 | -0.09(-6.87%) |