Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.010 | 1.040 | 1.010 | 1.020 | 47,159 | +0.01(+0.99%) |
Aug 30, 2022 | 1.030 | 1.030 | 1.010 | 1.010 | 30,355 | -0.01(-0.98%) |
Aug 29, 2022 | 1.020 | 1.040 | 1.010 | 1.020 | 52,673 | +0.00(+0.00%) |
Aug 26, 2022 | 1.040 | 1.040 | 1.010 | 1.020 | 63,213 | +0.00(+0.00%) |
Aug 25, 2022 | 1.040 | 1.040 | 1.020 | 1.020 | 24,679 | +0.00(+0.00%) |
Aug 24, 2022 | 1.060 | 1.060 | 1.005 | 1.020 | 21,840 | +0.01(+0.99%) |
Aug 23, 2022 | 1.010 | 1.030 | 1.010 | 1.010 | 30,204 | +0.00(+0.00%) |
Aug 22, 2022 | 1.010 | 1.030 | 1.000 | 1.010 | 95,378 | -0.01(-0.98%) |
Aug 19, 2022 | 1.010 | 1.030 | 1.010 | 1.020 | 41,797 | +0.00(+0.00%) |
Aug 18, 2022 | 1.020 | 1.076 | 1.020 | 1.020 | 81,591 | +0.00(+0.00%) |
Aug 17, 2022 | 1.010 | 1.080 | 1.010 | 1.020 | 167,944 | -0.01(-0.97%) |
Aug 16, 2022 | 1.050 | 1.050 | 1.017 | 1.030 | 114,008 | -0.01(-0.96%) |
Aug 15, 2022 | 1.050 | 1.080 | 1.000 | 1.040 | 119,609 | +0.01(+0.97%) |
Aug 12, 2022 | 1.010 | 1.070 | 1.010 | 1.030 | 33,820 | +0.00(+0.00%) |
Aug 11, 2022 | 1.060 | 1.100 | 1.020 | 1.030 | 79,131 | +0.00(+0.00%) |
Aug 10, 2022 | 1.030 | 1.073 | 1.030 | 1.030 | 71,019 | +0.00(+0.00%) |
Aug 09, 2022 | 1.060 | 1.080 | 1.010 | 1.030 | 99,067 | -0.02(-1.90%) |
Aug 08, 2022 | 1.130 | 1.145 | 1.040 | 1.050 | 97,979 | -0.04(-3.67%) |
Aug 05, 2022 | 1.030 | 1.130 | 1.030 | 1.090 | 137,916 | +0.01(+0.93%) |
Aug 04, 2022 | 1.090 | 1.130 | 1.070 | 1.080 | 181,746 | +0.01(+0.93%) |
Aug 03, 2022 | 1.040 | 1.090 | 1.040 | 1.070 | 83,842 | +0.01(+0.94%) |
Aug 02, 2022 | 1.050 | 1.070 | 1.050 | 1.060 | 19,494 | -0.01(-0.93%) |
Aug 01, 2022 | 1.070 | 1.100 | 1.050 | 1.070 | 192,774 | -0.01(-0.93%) |
Jul 29, 2022 | 1.050 | 1.080 | 1.050 | 1.080 | 49,017 | -0.01(-0.92%) |
Jul 28, 2022 | 1.080 | 1.100 | 1.030 | 1.090 | 78,540 | -0.01(-0.91%) |
Jul 27, 2022 | 1.130 | 1.160 | 1.050 | 1.100 | 91,572 | +0.02(+1.85%) |
Jul 26, 2022 | 1.120 | 1.150 | 1.060 | 1.080 | 239,537 | +0.09(+9.37%) |
Jul 25, 2022 | 1.030 | 1.030 | 0.9821 | 0.9875 | 92,705 | -0.05(-5.05%) |
Jul 22, 2022 | 1.110 | 1.110 | 1.030 | 1.040 | 38,199 | -0.03(-2.80%) |
Jul 21, 2022 | 1.040 | 1.090 | 1.040 | 1.070 | 41,819 | +0.03(+2.88%) |
Jul 20, 2022 | 1.000 | 1.090 | 1.000 | 1.040 | 30,740 | +0.02(+1.96%) |
Jul 19, 2022 | 1.020 | 1.053 | 0.9900 | 1.020 | 127,613 | -0.02(-1.92%) |
Jul 18, 2022 | 1.060 | 1.078 | 1.030 | 1.040 | 128,646 | -0.02(-1.89%) |
Jul 15, 2022 | 1.080 | 1.105 | 1.050 | 1.060 | 69,629 | -0.02(-1.85%) |
Jul 14, 2022 | 1.090 | 1.130 | 1.060 | 1.080 | 58,460 | +0.01(+0.93%) |
Jul 13, 2022 | 1.070 | 1.130 | 1.060 | 1.070 | 61,559 | -0.01(-0.93%) |
Jul 12, 2022 | 1.070 | 1.150 | 1.070 | 1.080 | 51,755 | +0.03(+2.86%) |
Jul 11, 2022 | 1.150 | 1.200 | 1.050 | 1.050 | 102,735 | -0.08(-7.08%) |
Jul 08, 2022 | 1.100 | 1.160 | 1.100 | 1.130 | 43,436 | +0.01(+0.89%) |
Jul 07, 2022 | 1.130 | 1.150 | 1.080 | 1.120 | 141,171 | -0.01(-0.88%) |
Jul 06, 2022 | 1.120 | 1.170 | 1.090 | 1.130 | 78,457 | +0.01(+0.89%) |
Jul 05, 2022 | 1.060 | 1.170 | 1.050 | 1.120 | 168,915 | +0.00(+0.00%) |
Jul 01, 2022 | 1.060 | 1.130 | 1.060 | 1.120 | 387,488 | -0.02(-1.75%) |
Jun 30, 2022 | 1.150 | 1.180 | 1.030 | 1.140 | 955,268 | -0.57(-33.33%) |
Jun 29, 2022 | 1.790 | 1.790 | 1.680 | 1.710 | 134,539 | -0.11(-6.04%) |
Jun 28, 2022 | 1.870 | 1.900 | 1.750 | 1.820 | 28,659 | -0.09(-4.71%) |
Jun 27, 2022 | 1.950 | 2.020 | 1.830 | 1.910 | 88,556 | -0.05(-2.55%) |
Jun 24, 2022 | 2.020 | 2.040 | 1.920 | 1.960 | 2,023,341 | -0.01(-0.51%) |
Jun 23, 2022 | 1.900 | 2.000 | 1.810 | 1.970 | 433,415 | -0.05(-2.48%) |
Jun 22, 2022 | 1.450 | 2.020 | 1.440 | 2.020 | 560,774 | +0.48(+31.17%) |
Jun 21, 2022 | 1.430 | 1.640 | 1.415 | 1.540 | 180,895 | +0.16(+11.59%) |
Jun 17, 2022 | 1.300 | 1.400 | 1.275 | 1.380 | 111,996 | +0.08(+6.15%) |
Jun 16, 2022 | 1.490 | 1.735 | 1.255 | 1.300 | 313,584 | -0.21(-13.91%) |
Jun 15, 2022 | 1.600 | 1.600 | 1.505 | 1.510 | 87,344 | -0.09(-5.63%) |
Jun 14, 2022 | 1.790 | 1.870 | 1.540 | 1.600 | 87,671 | -0.16(-9.09%) |
Jun 13, 2022 | 1.730 | 1.990 | 1.685 | 1.760 | 224,249 | +0.02(+1.15%) |
Jun 10, 2022 | 1.710 | 1.770 | 1.620 | 1.740 | 64,185 | +0.01(+0.58%) |
Jun 09, 2022 | 1.650 | 1.750 | 1.650 | 1.730 | 32,327 | +0.04(+2.37%) |
Jun 08, 2022 | 1.830 | 1.850 | 1.582 | 1.690 | 101,009 | -0.08(-4.52%) |
Jun 07, 2022 | 1.450 | 1.800 | 1.400 | 1.770 | 105,179 | +0.30(+20.41%) |
Jun 06, 2022 | 1.590 | 1.600 | 1.420 | 1.470 | 135,478 | -0.10(-6.37%) |
Jun 03, 2022 | 1.600 | 1.630 | 1.560 | 1.570 | 40,689 | -0.04(-2.48%) |
Jun 02, 2022 | 1.610 | 1.650 | 1.530 | 1.610 | 57,336 | -0.02(-1.23%) |