Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 0.9300 | 1.000 | 0.9300 | 0.9500 | 658,554 | -0.00(-0.30%) |
Aug 30, 2022 | 0.9800 | 1.010 | 0.9100 | 0.9529 | 1,074,095 | -0.05(-4.71%) |
Aug 29, 2022 | 1.010 | 1.020 | 0.9900 | 1.000 | 890,114 | -0.03(-2.91%) |
Aug 26, 2022 | 1.040 | 1.060 | 1.010 | 1.030 | 1,142,808 | -0.01(-0.96%) |
Aug 25, 2022 | 1.100 | 1.100 | 1.020 | 1.040 | 1,216,055 | -0.04(-3.70%) |
Aug 24, 2022 | 1.040 | 1.080 | 1.040 | 1.080 | 792,178 | +0.04(+3.85%) |
Aug 23, 2022 | 1.040 | 1.070 | 1.040 | 1.040 | 786,277 | -0.01(-0.95%) |
Aug 22, 2022 | 1.060 | 1.080 | 1.035 | 1.050 | 968,588 | -0.02(-1.87%) |
Aug 19, 2022 | 1.040 | 1.070 | 1.030 | 1.070 | 745,331 | +0.01(+0.94%) |
Aug 18, 2022 | 1.060 | 1.070 | 1.040 | 1.060 | 476,255 | +0.00(+0.00%) |
Aug 17, 2022 | 1.050 | 1.070 | 1.050 | 1.060 | 269,901 | -0.01(-0.93%) |
Aug 16, 2022 | 1.050 | 1.080 | 1.050 | 1.070 | 291,676 | +0.00(+0.00%) |
Aug 15, 2022 | 1.050 | 1.080 | 1.050 | 1.070 | 452,436 | -0.01(-0.93%) |
Aug 12, 2022 | 1.070 | 1.080 | 1.050 | 1.080 | 323,057 | +0.00(+0.00%) |
Aug 11, 2022 | 1.060 | 1.130 | 1.060 | 1.080 | 790,830 | +0.01(+0.93%) |
Aug 10, 2022 | 1.040 | 1.070 | 1.040 | 1.070 | 580,365 | +0.03(+2.88%) |
Aug 09, 2022 | 1.090 | 1.090 | 1.030 | 1.040 | 1,431,128 | -0.06(-5.45%) |
Aug 08, 2022 | 1.090 | 1.090 | 1.080 | 1.100 | 667,466 | -0.01(-0.90%) |
Aug 05, 2022 | 1.050 | 1.140 | 1.050 | 1.110 | 1,120,305 | +0.04(+3.74%) |
Aug 04, 2022 | 1.080 | 1.129 | 1.050 | 1.070 | 1,125,287 | -0.03(-2.73%) |
Aug 03, 2022 | 1.050 | 1.125 | 1.040 | 1.100 | 1,162,449 | +0.05(+4.76%) |
Aug 02, 2022 | 1.040 | 1.090 | 1.020 | 1.050 | 1,535,460 | -0.04(-3.67%) |
Aug 01, 2022 | 1.080 | 1.090 | 1.030 | 1.090 | 2,190,667 | -0.04(-3.54%) |
Jul 29, 2022 | 1.100 | 1.150 | 1.100 | 1.130 | 1,052,113 | -0.01(-0.88%) |
Jul 28, 2022 | 1.130 | 1.170 | 1.100 | 1.140 | 1,816,354 | -0.03(-2.56%) |
Jul 27, 2022 | 1.200 | 1.200 | 1.099 | 1.170 | 2,218,207 | +0.02(+1.74%) |
Jul 26, 2022 | 1.170 | 1.235 | 1.140 | 1.150 | 3,997,262 | -0.13(-10.16%) |
Jul 25, 2022 | 1.210 | 1.340 | 1.195 | 1.280 | 4,757,955 | +0.12(+10.34%) |
Jul 22, 2022 | 1.290 | 1.290 | 1.150 | 1.160 | 5,382,476 | -0.21(-15.33%) |
Jul 21, 2022 | 1.460 | 1.461 | 1.310 | 1.370 | 5,498,758 | -0.13(-8.67%) |
Jul 20, 2022 | 1.520 | 1.670 | 1.430 | 1.500 | 6,129,308 | -0.14(-8.54%) |
Jul 19, 2022 | 1.640 | 1.725 | 1.310 | 1.640 | 19,967,122 | -0.03(-1.80%) |
Jul 18, 2022 | 1.920 | 2.180 | 1.640 | 1.670 | 114,218,296 | +0.48(+40.34%) |
Jul 15, 2022 | 1.090 | 1.220 | 1.060 | 1.190 | 1,533,740 | +0.11(+10.19%) |
Jul 14, 2022 | 1.140 | 1.160 | 1.080 | 1.080 | 723,080 | -0.10(-8.47%) |
Jul 13, 2022 | 1.100 | 1.200 | 1.090 | 1.180 | 898,412 | +0.08(+7.27%) |
Jul 12, 2022 | 1.090 | 1.140 | 1.090 | 1.100 | 343,907 | -0.01(-0.90%) |
Jul 11, 2022 | 1.140 | 1.150 | 1.110 | 1.110 | 587,259 | -0.05(-4.31%) |
Jul 08, 2022 | 1.190 | 1.190 | 1.150 | 1.160 | 528,347 | -0.03(-2.52%) |
Jul 07, 2022 | 1.220 | 1.250 | 1.160 | 1.190 | 608,017 | -0.04(-3.25%) |
Jul 06, 2022 | 1.170 | 1.250 | 1.150 | 1.230 | 1,312,361 | -0.01(-0.81%) |
Jul 05, 2022 | 1.280 | 1.280 | 1.180 | 1.240 | 2,432,713 | -0.01(-0.80%) |
Jul 01, 2022 | 1.080 | 1.260 | 1.080 | 1.250 | 3,842,021 | +0.15(+13.64%) |
Jun 30, 2022 | 1.030 | 1.140 | 1.030 | 1.100 | 1,141,376 | +0.07(+6.80%) |
Jun 29, 2022 | 1.000 | 1.090 | 1.000 | 1.030 | 508,110 | -0.01(-0.96%) |
Jun 28, 2022 | 1.140 | 1.160 | 1.040 | 1.040 | 659,015 | -0.09(-7.96%) |
Jun 27, 2022 | 1.100 | 1.150 | 1.100 | 1.130 | 720,585 | +0.03(+2.73%) |
Jun 24, 2022 | 1.090 | 1.115 | 1.080 | 1.100 | 673,065 | +0.01(+0.92%) |
Jun 23, 2022 | 1.120 | 1.159 | 1.060 | 1.090 | 1,221,276 | -0.01(-0.91%) |
Jun 22, 2022 | 1.080 | 1.158 | 1.060 | 1.100 | 1,102,274 | -0.03(-2.65%) |
Jun 21, 2022 | 1.050 | 1.130 | 1.030 | 1.130 | 2,597,733 | +0.12(+11.88%) |
Jun 17, 2022 | 0.9800 | 1.050 | 0.9800 | 1.010 | 3,142,737 | +0.05(+5.70%) |
Jun 16, 2022 | 1.050 | 1.120 | 0.9500 | 0.9555 | 1,734,093 | -0.16(-14.69%) |
Jun 15, 2022 | 1.070 | 1.170 | 0.9748 | 1.120 | 5,320,253 | +0.13(+13.13%) |
Jun 14, 2022 | 0.9510 | 1.240 | 0.8900 | 0.9900 | 25,213,980 | +0.27(+37.48%) |
Jun 13, 2022 | 0.7803 | 0.8406 | 0.7186 | 0.7201 | 914,374 | -0.09(-11.16%) |
Jun 10, 2022 | 0.8000 | 0.8298 | 0.8000 | 0.8106 | 261,086 | -0.01(-0.65%) |
Jun 09, 2022 | 0.8800 | 0.8800 | 0.8120 | 0.8159 | 624,687 | -0.06(-6.75%) |
Jun 08, 2022 | 0.8386 | 0.9000 | 0.8100 | 0.8750 | 830,615 | +0.05(+6.69%) |
Jun 07, 2022 | 0.7800 | 0.8550 | 0.7800 | 0.8201 | 273,932 | +0.01(+1.10%) |
Jun 06, 2022 | 0.8656 | 0.8800 | 0.8100 | 0.8112 | 380,539 | -0.02(-1.87%) |
Jun 03, 2022 | 0.8002 | 0.8343 | 0.8000 | 0.8267 | 291,610 | +0.02(+2.14%) |
Jun 02, 2022 | 0.8200 | 0.8740 | 0.8000 | 0.8094 | 435,687 | -0.01(-1.29%) |