Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2022 | 1.480 | 1.870 | 1.470 | 1.560 | 8,040,988 | +0.08(+5.41%) |
May 31, 2022 | 1.370 | 1.490 | 1.210 | 1.480 | 4,095,265 | -0.06(-3.90%) |
May 27, 2022 | 0.9500 | 1.610 | 0.9467 | 1.540 | 20,994,182 | +0.72(+88.08%) |
May 26, 2022 | 0.7900 | 0.8482 | 0.7701 | 0.8188 | 203,985 | +0.04(+4.57%) |
May 25, 2022 | 0.8000 | 0.8899 | 0.7563 | 0.7830 | 181,587 | -0.02(-2.13%) |
May 24, 2022 | 0.8100 | 0.8450 | 0.7520 | 0.8000 | 167,087 | -0.02(-3.02%) |
May 23, 2022 | 0.8196 | 0.8856 | 0.8001 | 0.8249 | 136,688 | -0.00(-0.04%) |
May 20, 2022 | 0.8720 | 0.9000 | 0.7600 | 0.8252 | 182,954 | -0.04(-4.37%) |
May 19, 2022 | 0.8885 | 0.9731 | 0.8201 | 0.8629 | 306,434 | -0.02(-1.91%) |
May 18, 2022 | 0.8400 | 0.9419 | 0.8100 | 0.8797 | 369,146 | +0.04(+4.50%) |
May 17, 2022 | 0.7456 | 0.9391 | 0.7456 | 0.8418 | 304,122 | +0.10(+12.90%) |
May 16, 2022 | 0.7100 | 0.7628 | 0.7100 | 0.7456 | 306,845 | +0.05(+6.56%) |
May 13, 2022 | 0.7500 | 0.8053 | 0.6902 | 0.6997 | 793,859 | -0.03(-4.36%) |
May 12, 2022 | 0.7301 | 0.7714 | 0.7026 | 0.7316 | 384,617 | +0.00(+0.21%) |
May 11, 2022 | 0.9700 | 0.9762 | 0.7149 | 0.7301 | 879,678 | -0.27(-26.99%) |
May 10, 2022 | 1.030 | 1.040 | 0.9391 | 1.000 | 277,265 | +0.01(+0.97%) |
May 09, 2022 | 1.020 | 1.020 | 0.9700 | 0.9904 | 598,283 | -0.03(-2.90%) |
May 06, 2022 | 1.070 | 1.070 | 0.9900 | 1.020 | 192,508 | -0.08(-7.27%) |
May 05, 2022 | 1.050 | 1.100 | 1.000 | 1.100 | 918,142 | +0.02(+1.85%) |
May 04, 2022 | 1.100 | 1.120 | 1.000 | 1.080 | 339,768 | -0.02(-1.82%) |
May 03, 2022 | 1.040 | 1.260 | 1.010 | 1.100 | 532,639 | +0.05(+4.76%) |