Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.520 | 1.530 | 1.480 | 1.530 | 719,733 | +0.04(+2.68%) |
Aug 30, 2022 | 1.530 | 1.550 | 1.480 | 1.490 | 473,168 | -0.03(-1.97%) |
Aug 29, 2022 | 1.500 | 1.530 | 1.480 | 1.520 | 555,941 | +0.00(+0.00%) |
Aug 26, 2022 | 1.560 | 1.595 | 1.500 | 1.520 | 784,766 | -0.05(-3.18%) |
Aug 25, 2022 | 1.580 | 1.590 | 1.510 | 1.570 | 604,763 | +0.03(+1.95%) |
Aug 24, 2022 | 1.550 | 1.630 | 1.510 | 1.540 | 928,672 | -0.01(-0.65%) |
Aug 23, 2022 | 1.500 | 1.570 | 1.475 | 1.550 | 960,749 | +0.05(+3.33%) |
Aug 22, 2022 | 1.520 | 1.530 | 1.470 | 1.500 | 699,587 | -0.04(-2.60%) |
Aug 19, 2022 | 1.590 | 1.590 | 1.520 | 1.540 | 748,668 | -0.05(-3.14%) |
Aug 18, 2022 | 1.590 | 1.640 | 1.579 | 1.590 | 579,321 | +0.00(+0.00%) |
Aug 17, 2022 | 1.710 | 1.720 | 1.560 | 1.590 | 1,606,520 | -0.13(-7.56%) |
Aug 16, 2022 | 1.820 | 1.820 | 1.690 | 1.720 | 1,537,378 | -0.13(-7.03%) |
Aug 15, 2022 | 1.700 | 1.870 | 1.680 | 1.850 | 1,955,678 | +0.16(+9.47%) |
Aug 12, 2022 | 1.620 | 1.690 | 1.620 | 1.690 | 1,095,517 | +0.05(+3.05%) |
Aug 11, 2022 | 1.670 | 1.720 | 1.630 | 1.640 | 1,279,776 | -0.02(-1.20%) |
Aug 10, 2022 | 1.580 | 1.690 | 1.580 | 1.660 | 1,237,449 | +0.09(+5.73%) |
Aug 09, 2022 | 1.630 | 1.650 | 1.540 | 1.570 | 1,074,867 | -0.05(-3.09%) |
Aug 08, 2022 | 1.600 | 1.659 | 1.570 | 1.620 | 1,185,284 | +0.06(+3.85%) |
Aug 05, 2022 | 1.580 | 1.610 | 1.510 | 1.560 | 778,076 | -0.03(-1.89%) |
Aug 04, 2022 | 1.550 | 1.660 | 1.550 | 1.590 | 1,403,462 | +0.01(+0.63%) |
Aug 03, 2022 | 1.550 | 1.590 | 1.530 | 1.580 | 1,064,892 | +0.04(+2.60%) |
Aug 02, 2022 | 1.430 | 1.550 | 1.430 | 1.540 | 1,477,652 | +0.08(+5.48%) |
Aug 01, 2022 | 1.480 | 1.480 | 1.420 | 1.460 | 626,881 | -0.01(-0.68%) |
Jul 29, 2022 | 1.470 | 1.490 | 1.420 | 1.470 | 816,764 | +0.01(+0.68%) |
Jul 28, 2022 | 1.470 | 1.530 | 1.420 | 1.460 | 1,119,433 | +0.02(+1.39%) |
Jul 27, 2022 | 1.390 | 1.450 | 1.360 | 1.440 | 716,422 | +0.07(+5.11%) |
Jul 26, 2022 | 1.410 | 1.420 | 1.360 | 1.370 | 478,634 | -0.04(-2.84%) |
Jul 25, 2022 | 1.450 | 1.450 | 1.390 | 1.410 | 419,942 | -0.04(-2.76%) |
Jul 22, 2022 | 1.510 | 1.510 | 1.420 | 1.450 | 812,922 | -0.05(-3.33%) |
Jul 21, 2022 | 1.500 | 1.510 | 1.440 | 1.500 | 685,377 | +0.03(+2.04%) |
Jul 20, 2022 | 1.500 | 1.540 | 1.470 | 1.470 | 1,589,058 | -0.03(-2.00%) |
Jul 19, 2022 | 1.480 | 1.500 | 1.455 | 1.500 | 1,036,420 | +0.04(+2.74%) |
Jul 18, 2022 | 1.410 | 1.499 | 1.390 | 1.460 | 1,261,386 | +0.09(+6.57%) |
Jul 15, 2022 | 1.380 | 1.410 | 1.370 | 1.370 | 466,733 | -0.04(-2.84%) |
Jul 14, 2022 | 1.360 | 1.420 | 1.340 | 1.410 | 912,656 | +0.02(+1.44%) |
Jul 13, 2022 | 1.350 | 1.420 | 1.350 | 1.390 | 619,971 | -0.01(-0.71%) |
Jul 12, 2022 | 1.350 | 1.430 | 1.350 | 1.400 | 1,176,517 | +0.04(+2.94%) |
Jul 11, 2022 | 1.450 | 1.469 | 1.355 | 1.360 | 904,110 | -0.10(-6.85%) |
Jul 08, 2022 | 1.590 | 1.590 | 1.450 | 1.460 | 2,164,113 | -0.18(-10.98%) |
Jul 07, 2022 | 1.400 | 1.650 | 1.388 | 1.640 | 3,555,330 | +0.28(+20.59%) |
Jul 06, 2022 | 1.360 | 1.410 | 1.350 | 1.360 | 585,598 | -0.02(-1.45%) |
Jul 05, 2022 | 1.260 | 1.390 | 1.260 | 1.380 | 1,131,450 | +0.10(+7.81%) |
Jul 01, 2022 | 1.340 | 1.380 | 1.280 | 1.280 | 961,595 | -0.07(-5.19%) |
Jun 30, 2022 | 1.270 | 1.350 | 1.240 | 1.350 | 1,508,809 | +0.08(+6.30%) |
Jun 29, 2022 | 1.320 | 1.330 | 1.270 | 1.270 | 6,308,368 | -0.06(-4.51%) |
Jun 28, 2022 | 1.370 | 1.390 | 1.315 | 1.330 | 1,574,783 | -0.05(-3.62%) |
Jun 27, 2022 | 1.390 | 1.440 | 1.280 | 1.380 | 1,863,836 | +0.03(+2.22%) |
Jun 24, 2022 | 1.460 | 1.520 | 1.350 | 1.350 | 2,908,979 | -0.10(-6.90%) |
Jun 23, 2022 | 1.310 | 1.490 | 1.230 | 1.450 | 3,721,395 | +0.13(+9.85%) |
Jun 22, 2022 | 1.250 | 1.340 | 1.250 | 1.320 | 1,131,246 | +0.03(+2.33%) |
Jun 21, 2022 | 1.370 | 1.400 | 1.270 | 1.290 | 2,573,914 | -0.02(-1.53%) |
Jun 17, 2022 | 1.280 | 1.385 | 1.220 | 1.310 | 1,880,790 | +0.07(+6.07%) |
Jun 16, 2022 | 1.300 | 1.330 | 1.220 | 1.235 | 1,383,693 | -0.12(-9.19%) |
Jun 15, 2022 | 1.360 | 1.360 | 1.280 | 1.360 | 1,618,688 | +0.08(+5.84%) |
Jun 14, 2022 | 1.400 | 1.450 | 1.280 | 1.285 | 1,533,499 | -0.15(-10.14%) |
Jun 13, 2022 | 1.370 | 1.460 | 1.300 | 1.430 | 1,698,742 | -0.01(-0.69%) |
Jun 10, 2022 | 1.500 | 1.520 | 1.420 | 1.440 | 985,049 | -0.07(-4.64%) |
Jun 09, 2022 | 1.630 | 1.630 | 1.500 | 1.510 | 918,899 | -0.11(-6.79%) |
Jun 08, 2022 | 1.580 | 1.690 | 1.580 | 1.620 | 1,259,682 | +0.03(+1.89%) |
Jun 07, 2022 | 1.540 | 1.600 | 1.510 | 1.590 | 954,993 | +0.02(+1.27%) |
Jun 06, 2022 | 1.530 | 1.620 | 1.510 | 1.570 | 933,901 | +0.06(+3.97%) |
Jun 03, 2022 | 1.550 | 1.580 | 1.500 | 1.510 | 667,705 | -0.08(-5.03%) |
Jun 02, 2022 | 1.490 | 1.610 | 1.485 | 1.590 | 1,104,145 | +0.09(+6.00%) |