Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.9900 | 1.030 | 0.9601 | 0.9700 | 351,680 | -0.02(-2.13%) |
Aug 30, 2022 | 1.080 | 1.100 | 0.9900 | 0.9911 | 793,768 | -0.09(-8.23%) |
Aug 29, 2022 | 1.090 | 1.140 | 1.030 | 1.080 | 529,820 | -0.07(-6.09%) |
Aug 26, 2022 | 1.220 | 1.230 | 1.130 | 1.150 | 473,287 | -0.07(-5.74%) |
Aug 25, 2022 | 1.210 | 1.250 | 1.160 | 1.220 | 415,453 | +0.01(+0.83%) |
Aug 24, 2022 | 1.160 | 1.240 | 1.133 | 1.210 | 560,648 | +0.07(+6.14%) |
Aug 23, 2022 | 1.130 | 1.180 | 1.130 | 1.140 | 505,723 | -0.02(-1.72%) |
Aug 22, 2022 | 1.180 | 1.200 | 1.130 | 1.160 | 663,673 | -0.01(-0.85%) |
Aug 19, 2022 | 1.210 | 1.250 | 1.140 | 1.170 | 898,530 | -0.10(-7.87%) |
Aug 18, 2022 | 1.320 | 1.350 | 1.220 | 1.270 | 998,649 | -0.09(-6.62%) |
Aug 17, 2022 | 1.230 | 1.390 | 1.200 | 1.360 | 1,579,969 | +0.09(+7.09%) |
Aug 16, 2022 | 1.280 | 1.320 | 1.250 | 1.270 | 1,398,725 | -0.07(-5.22%) |
Aug 15, 2022 | 1.300 | 1.365 | 1.260 | 1.340 | 1,887,508 | -0.02(-1.47%) |
Aug 12, 2022 | 1.310 | 1.390 | 1.300 | 1.360 | 1,303,914 | +0.02(+1.49%) |
Aug 11, 2022 | 1.320 | 1.380 | 1.250 | 1.340 | 2,604,019 | -0.01(-0.74%) |
Aug 10, 2022 | 1.450 | 1.480 | 1.350 | 1.350 | 4,479,033 | +0.04(+3.05%) |
Aug 09, 2022 | 1.390 | 1.480 | 1.220 | 1.310 | 9,047,855 | -0.13(-9.03%) |
Aug 08, 2022 | 1.640 | 1.640 | 1.410 | 1.440 | 4,696,599 | -0.23(-13.77%) |
Aug 05, 2022 | 1.800 | 1.940 | 1.630 | 1.670 | 7,744,709 | -0.19(-10.22%) |
Aug 04, 2022 | 1.600 | 2.020 | 1.560 | 1.860 | 14,978,331 | +0.20(+12.05%) |
Aug 03, 2022 | 2.140 | 2.460 | 1.590 | 1.660 | 33,901,352 | -0.33(-16.58%) |
Aug 02, 2022 | 1.430 | 2.260 | 1.250 | 1.990 | 46,814,860 | +0.61(+44.20%) |
Aug 01, 2022 | 1.540 | 1.720 | 1.370 | 1.380 | 76,030,616 | +0.38(+38.00%) |
Jul 29, 2022 | 1.100 | 1.190 | 0.9510 | 1.000 | 9,137,848 | -0.08(-7.41%) |
Jul 28, 2022 | 1.030 | 1.130 | 1.022 | 1.080 | 4,629,780 | +0.02(+1.89%) |
Jul 27, 2022 | 1.120 | 1.250 | 0.9650 | 1.060 | 7,122,236 | -0.04(-3.64%) |
Jul 26, 2022 | 1.180 | 1.230 | 1.072 | 1.100 | 10,092,022 | -0.07(-5.98%) |
Jul 25, 2022 | 1.110 | 1.250 | 1.060 | 1.170 | 9,002,787 | +0.11(+10.38%) |
Jul 22, 2022 | 1.080 | 1.080 | 1.030 | 1.060 | 100,096 | -0.03(-2.75%) |
Jul 21, 2022 | 1.100 | 1.109 | 1.070 | 1.090 | 121,915 | -0.01(-0.91%) |
Jul 20, 2022 | 1.030 | 1.120 | 1.030 | 1.100 | 1,160,496 | +0.05(+4.76%) |
Jul 19, 2022 | 1.080 | 1.080 | 1.050 | 1.050 | 367,657 | -0.01(-0.94%) |
Jul 18, 2022 | 1.050 | 1.090 | 1.050 | 1.060 | 99,602 | +0.01(+0.95%) |
Jul 15, 2022 | 1.000 | 1.060 | 1.000 | 1.050 | 206,465 | +0.03(+2.94%) |
Jul 14, 2022 | 1.010 | 1.020 | 1.000 | 1.020 | 43,392 | +0.00(+0.00%) |
Jul 13, 2022 | 0.9800 | 1.030 | 0.9800 | 1.020 | 184,676 | +0.01(+0.99%) |
Jul 12, 2022 | 1.000 | 1.020 | 0.9896 | 1.010 | 141,133 | +0.00(+0.00%) |
Jul 11, 2022 | 1.010 | 1.060 | 0.9801 | 1.010 | 1,195,424 | -0.02(-1.94%) |
Jul 08, 2022 | 1.000 | 1.050 | 1.000 | 1.030 | 211,876 | +0.04(+4.04%) |
Jul 07, 2022 | 1.010 | 1.030 | 0.9900 | 0.9900 | 149,161 | +0.00(+0.00%) |
Jul 06, 2022 | 1.020 | 1.080 | 0.9900 | 0.9900 | 530,654 | -0.02(-1.98%) |
Jul 05, 2022 | 1.040 | 1.050 | 1.000 | 1.010 | 175,005 | -0.04(-3.81%) |
Jul 01, 2022 | 1.090 | 1.140 | 1.050 | 1.050 | 889,680 | -0.07(-6.25%) |
Jun 30, 2022 | 1.290 | 1.350 | 1.020 | 1.120 | 1,415,584 | -0.21(-15.79%) |
Jun 29, 2022 | 1.100 | 1.550 | 1.030 | 1.330 | 8,453,433 | +0.16(+13.68%) |
Jun 28, 2022 | 1.080 | 1.180 | 1.080 | 1.170 | 390,285 | +0.11(+10.38%) |
Jun 27, 2022 | 1.060 | 1.150 | 1.040 | 1.060 | 483,497 | -0.04(-3.64%) |
Jun 24, 2022 | 1.070 | 1.120 | 1.050 | 1.100 | 459,751 | +0.09(+8.91%) |
Jun 23, 2022 | 1.070 | 1.100 | 1.010 | 1.010 | 519,640 | -0.01(-0.98%) |
Jun 22, 2022 | 0.9925 | 1.080 | 0.9925 | 1.020 | 199,152 | +0.03(+2.77%) |
Jun 21, 2022 | 0.9600 | 1.030 | 0.9400 | 0.9925 | 245,819 | +0.03(+3.33%) |
Jun 17, 2022 | 1.000 | 1.003 | 0.9500 | 0.9605 | 161,626 | -0.05(-4.90%) |
Jun 16, 2022 | 1.090 | 1.090 | 0.9650 | 1.010 | 182,240 | +0.00(+0.00%) |
Jun 15, 2022 | 1.020 | 1.080 | 1.000 | 1.010 | 242,103 | +0.02(+1.74%) |
Jun 14, 2022 | 0.9300 | 1.040 | 0.9300 | 0.9927 | 175,616 | +0.05(+5.84%) |
Jun 13, 2022 | 1.050 | 1.054 | 0.8900 | 0.9379 | 424,612 | -0.18(-16.26%) |
Jun 10, 2022 | 1.090 | 1.120 | 1.050 | 1.120 | 112,192 | +0.00(+0.00%) |
Jun 09, 2022 | 1.150 | 1.170 | 1.080 | 1.120 | 217,081 | -0.02(-1.75%) |
Jun 08, 2022 | 1.160 | 1.180 | 1.110 | 1.140 | 250,223 | +0.02(+1.79%) |
Jun 07, 2022 | 1.120 | 1.186 | 1.090 | 1.120 | 306,742 | -0.02(-1.75%) |
Jun 06, 2022 | 1.190 | 1.250 | 1.130 | 1.140 | 292,735 | -0.01(-0.87%) |
Jun 03, 2022 | 1.250 | 1.250 | 1.150 | 1.150 | 419,741 | -0.11(-8.73%) |
Jun 02, 2022 | 1.300 | 1.310 | 1.240 | 1.260 | 1,100,131 | +0.00(+0.00%) |