Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.150 | 1.180 | 1.150 | 1.150 | 63,136 | -0.02(-1.71%) |
Aug 30, 2022 | 1.140 | 1.190 | 1.112 | 1.170 | 113,880 | -0.02(-1.27%) |
Aug 29, 2022 | 1.220 | 1.220 | 1.160 | 1.185 | 155,630 | -0.00(-0.42%) |
Aug 26, 2022 | 1.240 | 1.280 | 1.160 | 1.190 | 192,457 | -0.05(-4.03%) |
Aug 25, 2022 | 1.250 | 1.300 | 1.240 | 1.240 | 174,927 | -0.01(-0.80%) |
Aug 24, 2022 | 1.230 | 1.280 | 1.220 | 1.250 | 159,949 | -0.02(-1.57%) |
Aug 23, 2022 | 1.270 | 1.290 | 1.220 | 1.270 | 276,749 | -0.02(-1.55%) |
Aug 22, 2022 | 1.330 | 1.330 | 1.240 | 1.290 | 474,859 | -0.04(-3.37%) |
Aug 19, 2022 | 1.390 | 1.410 | 1.250 | 1.335 | 1,113,530 | +0.02(+1.91%) |
Aug 18, 2022 | 1.230 | 1.330 | 1.200 | 1.310 | 973,423 | +0.05(+3.97%) |
Aug 17, 2022 | 1.220 | 1.540 | 1.170 | 1.260 | 4,760,136 | -0.01(-0.79%) |
Aug 16, 2022 | 1.290 | 1.294 | 1.190 | 1.270 | 425,933 | -0.03(-2.31%) |
Aug 15, 2022 | 1.250 | 1.330 | 1.210 | 1.300 | 419,173 | -0.02(-1.52%) |
Aug 12, 2022 | 1.290 | 1.370 | 1.260 | 1.320 | 912,450 | +0.07(+5.60%) |
Aug 11, 2022 | 1.370 | 1.470 | 1.190 | 1.250 | 12,237,006 | +0.08(+6.83%) |
Aug 10, 2022 | 1.190 | 1.190 | 1.160 | 1.170 | 61,633 | +0.01(+0.87%) |
Aug 09, 2022 | 1.150 | 1.170 | 1.150 | 1.160 | 224,865 | +0.02(+1.75%) |
Aug 08, 2022 | 1.220 | 1.250 | 1.140 | 1.140 | 74,627 | -0.10(-8.06%) |
Aug 05, 2022 | 1.220 | 1.250 | 1.210 | 1.240 | 81,388 | +0.01(+0.81%) |
Aug 04, 2022 | 1.140 | 1.230 | 1.140 | 1.230 | 203,933 | +0.08(+6.96%) |
Aug 03, 2022 | 1.130 | 1.160 | 1.130 | 1.150 | 127,349 | +0.01(+0.88%) |
Aug 02, 2022 | 1.130 | 1.150 | 1.130 | 1.140 | 206,732 | +0.00(+0.00%) |
Aug 01, 2022 | 1.130 | 1.150 | 1.110 | 1.140 | 288,807 | -0.02(-1.72%) |
Jul 29, 2022 | 1.180 | 1.180 | 1.130 | 1.160 | 279,129 | -0.01(-0.85%) |
Jul 28, 2022 | 1.170 | 1.190 | 1.150 | 1.170 | 194,512 | +0.00(+0.43%) |
Jul 27, 2022 | 1.160 | 1.170 | 1.130 | 1.165 | 121,669 | +0.02(+1.30%) |
Jul 26, 2022 | 1.130 | 1.170 | 1.110 | 1.150 | 308,658 | +0.00(+0.00%) |
Jul 25, 2022 | 1.120 | 1.160 | 1.110 | 1.150 | 118,075 | -0.01(-0.43%) |
Jul 22, 2022 | 1.140 | 1.160 | 1.060 | 1.155 | 738,563 | +0.02(+2.20%) |
Jul 21, 2022 | 1.210 | 1.210 | 1.101 | 1.130 | 276,665 | -0.00(-0.43%) |
Jul 20, 2022 | 1.030 | 1.250 | 1.020 | 1.135 | 844,027 | +0.09(+9.13%) |
Jul 19, 2022 | 1.080 | 1.100 | 1.040 | 1.040 | 94,736 | -0.02(-2.35%) |
Jul 18, 2022 | 1.090 | 1.130 | 1.060 | 1.065 | 209,631 | -0.06(-4.91%) |
Jul 15, 2022 | 1.040 | 1.160 | 1.040 | 1.120 | 262,928 | +0.07(+6.67%) |
Jul 14, 2022 | 1.020 | 1.080 | 0.9961 | 1.050 | 93,139 | +0.05(+5.00%) |
Jul 13, 2022 | 1.000 | 1.030 | 0.9750 | 1.000 | 33,737 | -0.01(-0.99%) |
Jul 12, 2022 | 1.030 | 1.040 | 0.9700 | 1.010 | 80,421 | +0.00(+0.00%) |
Jul 11, 2022 | 1.040 | 1.060 | 1.010 | 1.010 | 58,003 | -0.06(-5.61%) |
Jul 08, 2022 | 1.100 | 1.100 | 1.050 | 1.070 | 88,465 | +0.00(+0.00%) |
Jul 07, 2022 | 0.9900 | 1.070 | 0.9900 | 1.070 | 99,112 | +0.08(+8.08%) |
Jul 06, 2022 | 0.9900 | 1.000 | 0.9800 | 0.9900 | 51,439 | -0.01(-1.00%) |
Jul 05, 2022 | 1.000 | 1.020 | 0.9600 | 1.000 | 321,592 | +0.00(+0.00%) |
Jul 01, 2022 | 1.000 | 1.010 | 0.9852 | 1.000 | 86,948 | -0.01(-0.99%) |
Jun 30, 2022 | 1.013 | 1.013 | 0.9810 | 1.010 | 60,299 | -0.01(-0.97%) |
Jun 29, 2022 | 0.9700 | 1.020 | 0.9738 | 1.020 | 82,938 | +0.01(+1.48%) |
Jun 28, 2022 | 0.9900 | 1.030 | 0.9800 | 1.005 | 66,316 | +0.00(+0.50%) |
Jun 27, 2022 | 1.000 | 1.020 | 0.9500 | 1.000 | 97,760 | +0.03(+2.66%) |
Jun 24, 2022 | 0.9800 | 1.000 | 0.9312 | 0.9741 | 658,484 | -0.01(-0.58%) |
Jun 23, 2022 | 1.000 | 1.000 | 0.9100 | 0.9798 | 122,944 | +0.01(+1.16%) |
Jun 22, 2022 | 1.030 | 1.030 | 0.9620 | 0.9686 | 148,846 | -0.04(-4.10%) |
Jun 21, 2022 | 1.020 | 1.030 | 0.9900 | 1.010 | 142,996 | -0.01(-0.98%) |
Jun 17, 2022 | 1.010 | 1.043 | 1.010 | 1.020 | 74,048 | -0.02(-1.92%) |
Jun 16, 2022 | 1.098 | 1.100 | 1.020 | 1.040 | 212,334 | +0.03(+2.97%) |
Jun 15, 2022 | 1.010 | 1.070 | 1.010 | 1.010 | 52,944 | -0.02(-1.94%) |
Jun 14, 2022 | 1.080 | 1.081 | 1.010 | 1.030 | 53,679 | +0.00(+0.00%) |
Jun 13, 2022 | 1.020 | 1.040 | 1.010 | 1.030 | 55,569 | +0.01(+0.98%) |
Jun 10, 2022 | 1.070 | 1.120 | 1.010 | 1.020 | 44,676 | -0.10(-9.33%) |
Jun 09, 2022 | 1.110 | 1.180 | 1.090 | 1.125 | 145,945 | +0.01(+1.35%) |
Jun 08, 2022 | 1.080 | 1.110 | 1.070 | 1.110 | 39,527 | +0.05(+4.72%) |
Jun 07, 2022 | 1.070 | 1.110 | 1.020 | 1.060 | 96,682 | -0.02(-1.85%) |
Jun 06, 2022 | 1.000 | 1.080 | 1.000 | 1.080 | 176,532 | +0.09(+8.55%) |
Jun 03, 2022 | 0.9600 | 1.030 | 0.9400 | 0.9949 | 135,575 | -0.02(-1.50%) |
Jun 02, 2022 | 0.9500 | 1.010 | 0.9201 | 1.010 | 172,837 | +0.04(+4.12%) |