Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 0.9400 | 0.9400 | 0.8525 | 0.9400 | 18,540 | +0.04(+4.41%) |
Jul 28, 2022 | 0.9200 | 0.9400 | 0.8505 | 0.9003 | 25,867 | -0.03(-3.19%) |
Jul 27, 2022 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 6,806 | -0.03(-3.12%) |
Jul 26, 2022 | 0.9700 | 1.030 | 0.8660 | 0.9600 | 21,514 | -0.07(-6.80%) |
Jul 25, 2022 | 1.050 | 1.270 | 0.9950 | 1.030 | 56,634 | -0.12(-10.43%) |
Jul 22, 2022 | 1.070 | 1.300 | 1.070 | 1.150 | 236,833 | +0.04(+3.60%) |
Jul 21, 2022 | 0.8600 | 1.220 | 0.8597 | 1.110 | 272,821 | +0.26(+30.57%) |
Jul 20, 2022 | 0.8800 | 0.9199 | 0.8501 | 0.8501 | 8,120 | -0.03(-3.40%) |
Jul 19, 2022 | 0.9700 | 0.9700 | 0.8800 | 0.8800 | 25,821 | -0.00(-0.07%) |
Jul 18, 2022 | 0.9019 | 0.9400 | 0.8800 | 0.8806 | 29,564 | +0.07(+8.72%) |
Jul 15, 2022 | 0.8700 | 0.9078 | 0.8000 | 0.8100 | 29,740 | -0.09(-10.00%) |
Jul 14, 2022 | 0.9380 | 0.9397 | 0.8631 | 0.9000 | 12,540 | -0.02(-2.49%) |
Jul 13, 2022 | 0.9500 | 0.9500 | 0.8610 | 0.9230 | 23,617 | -0.03(-2.84%) |
Jul 12, 2022 | 1.020 | 1.040 | 0.9000 | 0.9500 | 54,041 | -0.05(-4.99%) |
Jul 11, 2022 | 1.030 | 1.100 | 0.9900 | 0.9999 | 45,586 | -0.11(-9.92%) |
Jul 08, 2022 | 1.030 | 1.240 | 0.9800 | 1.110 | 89,770 | +0.08(+8.22%) |
Jul 07, 2022 | 1.000 | 1.032 | 1.000 | 1.026 | 29,347 | -0.02(-2.31%) |
Jul 06, 2022 | 1.060 | 1.080 | 1.020 | 1.050 | 22,033 | -0.07(-6.25%) |
Jul 05, 2022 | 1.290 | 1.310 | 1.110 | 1.120 | 87,146 | -0.26(-18.84%) |
Jul 01, 2022 | 1.310 | 1.540 | 1.310 | 1.380 | 11,014 | -0.08(-5.48%) |
Jun 30, 2022 | 1.490 | 1.550 | 1.450 | 1.460 | 13,272 | -0.14(-8.75%) |
Jun 29, 2022 | 1.670 | 1.740 | 1.600 | 1.600 | 19,233 | -0.24(-13.28%) |
Jun 28, 2022 | 1.900 | 1.990 | 1.845 | 1.845 | 8,367 | -0.16(-7.75%) |
Jun 27, 2022 | 1.990 | 2.090 | 1.970 | 2.000 | 9,904 | -0.09(-4.31%) |
Jun 24, 2022 | 2.040 | 2.165 | 2.040 | 2.090 | 14,741 | -0.14(-6.28%) |
Jun 23, 2022 | 2.120 | 2.260 | 2.120 | 2.230 | 10,123 | +0.02(+0.90%) |
Jun 22, 2022 | 2.300 | 2.300 | 2.200 | 2.210 | 6,519 | -0.05(-2.21%) |
Jun 21, 2022 | 2.160 | 2.280 | 2.160 | 2.260 | 6,379 | +0.04(+1.80%) |
Jun 17, 2022 | 2.020 | 2.250 | 2.020 | 2.220 | 3,534 | +0.06(+2.78%) |
Jun 16, 2022 | 2.270 | 2.270 | 2.090 | 2.160 | 9,589 | -0.04(-1.82%) |
Jun 15, 2022 | 2.000 | 2.250 | 2.000 | 2.200 | 8,428 | +0.14(+6.80%) |
Jun 14, 2022 | 1.880 | 2.253 | 1.880 | 2.060 | 18,796 | +0.11(+5.64%) |
Jun 13, 2022 | 1.850 | 2.300 | 1.850 | 1.950 | 54,320 | -0.11(-5.34%) |
Jun 10, 2022 | 1.910 | 2.100 | 1.910 | 2.060 | 7,237 | +0.01(+0.49%) |
Jun 09, 2022 | 1.880 | 2.110 | 1.880 | 2.050 | 10,574 | +0.02(+0.99%) |
Jun 08, 2022 | 1.760 | 2.070 | 1.760 | 2.030 | 10,794 | +0.14(+7.41%) |
Jun 07, 2022 | 1.840 | 1.940 | 1.840 | 1.890 | 4,548 | -0.07(-3.57%) |
Jun 06, 2022 | 1.780 | 2.079 | 1.780 | 1.960 | 38,517 | +0.15(+8.29%) |
Jun 03, 2022 | 1.690 | 1.840 | 1.670 | 1.810 | 8,612 | +0.01(+0.56%) |
Jun 02, 2022 | 1.790 | 1.800 | 1.715 | 1.800 | 15,089 | +0.00(+0.00%) |
Jun 01, 2022 | 1.630 | 1.840 | 1.630 | 1.800 | 4,354 | +0.09(+5.26%) |
May 31, 2022 | 1.680 | 1.760 | 1.478 | 1.710 | 7,462 | +0.03(+1.80%) |
May 27, 2022 | 1.570 | 1.680 | 1.570 | 1.680 | 9,037 | +0.12(+7.69%) |
May 26, 2022 | 1.550 | 1.590 | 1.550 | 1.560 | 2,227 | +0.04(+2.63%) |
May 25, 2022 | 1.410 | 1.540 | 1.390 | 1.520 | 16,878 | +0.10(+7.42%) |
May 24, 2022 | 1.490 | 1.559 | 1.380 | 1.415 | 15,504 | -0.15(-9.54%) |
May 23, 2022 | 1.580 | 1.580 | 1.550 | 1.564 | 9,107 | -0.04(-2.23%) |
May 20, 2022 | 1.570 | 1.675 | 1.570 | 1.600 | 11,782 | +0.00(+0.00%) |
May 19, 2022 | 1.640 | 1.655 | 1.600 | 1.600 | 6,510 | +0.00(+0.00%) |
May 18, 2022 | 1.760 | 1.765 | 1.540 | 1.600 | 18,334 | -0.10(-5.88%) |
May 17, 2022 | 1.650 | 1.940 | 1.650 | 1.700 | 73,393 | -0.01(-0.58%) |
May 16, 2022 | 1.740 | 1.890 | 1.680 | 1.710 | 126,100 | -0.59(-25.65%) |
May 13, 2022 | 2.200 | 2.454 | 1.937 | 2.300 | 70,609 | +0.25(+12.30%) |
May 12, 2022 | 2.000 | 2.100 | 1.900 | 2.048 | 22,561 | +0.10(+5.03%) |
May 11, 2022 | 2.095 | 2.200 | 1.950 | 1.950 | 29,659 | -0.28(-12.36%) |
May 10, 2022 | 2.300 | 2.500 | 2.050 | 2.225 | 13,296 | +0.08(+3.63%) |
May 09, 2022 | 2.550 | 2.650 | 2.100 | 2.147 | 59,114 | -0.55(-20.33%) |
May 06, 2022 | 2.733 | 2.750 | 2.576 | 2.695 | 7,921 | -0.01(-0.19%) |
May 05, 2022 | 2.913 | 3.000 | 2.650 | 2.700 | 9,893 | -0.13(-4.59%) |
May 04, 2022 | 2.900 | 2.900 | 2.650 | 2.830 | 13,223 | +0.17(+6.33%) |
May 03, 2022 | 2.905 | 3.137 | 2.550 | 2.662 | 10,725 | -0.40(-12.94%) |