Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.260 | 1.260 | 1.190 | 1.200 | 13,322 | -0.06(-4.76%) |
Aug 30, 2022 | 1.210 | 1.260 | 1.170 | 1.260 | 194,230 | +0.07(+5.88%) |
Aug 29, 2022 | 1.220 | 1.260 | 1.170 | 1.190 | 83,985 | -0.03(-2.46%) |
Aug 26, 2022 | 1.300 | 1.300 | 1.200 | 1.220 | 153,753 | -0.08(-6.15%) |
Aug 25, 2022 | 1.330 | 1.370 | 1.280 | 1.300 | 24,375 | -0.03(-2.26%) |
Aug 24, 2022 | 1.230 | 1.330 | 1.230 | 1.330 | 26,712 | +0.03(+2.31%) |
Aug 23, 2022 | 1.250 | 1.340 | 1.210 | 1.300 | 193,413 | +0.03(+2.36%) |
Aug 22, 2022 | 1.260 | 1.270 | 1.200 | 1.270 | 35,553 | +0.00(+0.00%) |
Aug 19, 2022 | 1.270 | 1.320 | 1.250 | 1.270 | 58,611 | -0.04(-3.05%) |
Aug 18, 2022 | 1.310 | 1.330 | 1.290 | 1.310 | 48,876 | +0.00(+0.00%) |
Aug 17, 2022 | 1.370 | 1.370 | 1.280 | 1.310 | 134,113 | -0.04(-2.96%) |
Aug 16, 2022 | 1.380 | 1.410 | 1.350 | 1.350 | 52,540 | -0.05(-3.57%) |
Aug 15, 2022 | 1.380 | 1.400 | 1.340 | 1.400 | 98,863 | +0.03(+2.19%) |
Aug 12, 2022 | 1.400 | 1.420 | 1.340 | 1.370 | 78,730 | -0.01(-0.72%) |
Aug 11, 2022 | 1.380 | 1.430 | 1.350 | 1.380 | 60,590 | +0.02(+1.47%) |
Aug 10, 2022 | 1.370 | 1.400 | 1.350 | 1.360 | 66,148 | +0.00(+0.00%) |
Aug 09, 2022 | 1.400 | 1.400 | 1.330 | 1.360 | 21,740 | +0.01(+0.74%) |
Aug 08, 2022 | 1.470 | 1.530 | 1.330 | 1.350 | 210,685 | -0.10(-6.90%) |
Aug 05, 2022 | 1.400 | 1.460 | 1.400 | 1.450 | 138,687 | +0.07(+5.07%) |
Aug 04, 2022 | 1.340 | 1.390 | 1.310 | 1.380 | 155,897 | +0.02(+1.47%) |
Aug 03, 2022 | 1.350 | 1.360 | 1.290 | 1.360 | 79,888 | +0.05(+3.82%) |
Aug 02, 2022 | 1.260 | 1.350 | 1.240 | 1.310 | 291,420 | +0.03(+2.34%) |
Jul 29, 2022 | 1.280 | 0 | +0.00(+0.00%) | |||
Jul 28, 2022 | 1.350 | 1.350 | 1.240 | 1.280 | 150,508 | -0.01(-0.78%) |
Jul 27, 2022 | 1.290 | 1.300 | 1.220 | 1.290 | 39,223 | +0.11(+9.32%) |
Jul 26, 2022 | 1.240 | 1.260 | 1.170 | 1.180 | 70,304 | -0.07(-5.60%) |
Jul 25, 2022 | 1.330 | 1.330 | 1.240 | 1.250 | 64,232 | -0.02(-1.57%) |
Jul 22, 2022 | 1.390 | 1.390 | 1.220 | 1.270 | 113,848 | -0.08(-5.93%) |
Jul 21, 2022 | 1.250 | 1.370 | 1.210 | 1.350 | 280,925 | +0.10(+8.00%) |
Jul 20, 2022 | 1.180 | 1.300 | 1.180 | 1.250 | 123,038 | +0.05(+4.17%) |
Jul 19, 2022 | 1.130 | 1.220 | 1.120 | 1.200 | 116,318 | +0.07(+6.19%) |
Jul 18, 2022 | 1.100 | 1.140 | 1.080 | 1.130 | 51,838 | +0.06(+5.61%) |
Jul 15, 2022 | 1.060 | 1.080 | 1.060 | 1.070 | 33,130 | +0.00(+0.00%) |
Jul 14, 2022 | 1.110 | 1.110 | 1.040 | 1.070 | 37,847 | -0.01(-0.93%) |
Jul 13, 2022 | 1.080 | 1.100 | 1.050 | 1.080 | 88,766 | -0.02(-1.82%) |
Jul 12, 2022 | 1.120 | 1.130 | 1.070 | 1.100 | 81,821 | +0.00(+0.00%) |
Jul 11, 2022 | 1.150 | 1.180 | 1.100 | 1.100 | 94,343 | -0.08(-6.78%) |
Jul 08, 2022 | 1.160 | 1.190 | 1.120 | 1.180 | 63,709 | +0.03(+2.61%) |
Jul 07, 2022 | 1.100 | 1.150 | 1.090 | 1.150 | 155,115 | +0.05(+4.55%) |
Jul 06, 2022 | 1.090 | 1.100 | 1.060 | 1.100 | 109,117 | +0.01(+0.92%) |
Jul 05, 2022 | 1.120 | 1.120 | 1.040 | 1.090 | 118,570 | -0.02(-1.80%) |
Jul 04, 2022 | 1.070 | 1.110 | 1.070 | 1.110 | 22,250 | +0.04(+3.74%) |
Jun 30, 2022 | 1.070 | 0 | -0.09(-7.76%) | |||
Jun 29, 2022 | 1.110 | 1.170 | 0.9700 | 1.160 | 789,797 | +0.05(+4.50%) |
Jun 28, 2022 | 1.240 | 1.240 | 1.090 | 1.110 | 204,955 | -0.08(-6.72%) |
Jun 27, 2022 | 1.260 | 1.260 | 1.180 | 1.190 | 100,712 | -0.07(-5.56%) |
Jun 24, 2022 | 1.290 | 1.330 | 1.230 | 1.260 | 116,386 | -0.02(-1.56%) |
Jun 23, 2022 | 1.280 | 1.310 | 1.220 | 1.280 | 102,649 | -0.01(-0.78%) |
Jun 22, 2022 | 1.360 | 1.360 | 1.260 | 1.290 | 381,997 | -0.06(-4.44%) |
Jun 21, 2022 | 1.110 | 1.470 | 1.110 | 1.350 | 583,381 | +0.26(+23.85%) |
Jun 20, 2022 | 1.070 | 1.100 | 1.070 | 1.090 | 14,891 | +0.03(+2.83%) |
Jun 17, 2022 | 1.050 | 1.060 | 1.030 | 1.060 | 86,980 | +0.01(+0.95%) |
Jun 16, 2022 | 1.060 | 1.080 | 1.000 | 1.050 | 229,477 | -0.02(-1.87%) |
Jun 15, 2022 | 1.020 | 1.120 | 1.020 | 1.070 | 170,440 | +0.00(+0.00%) |
Jun 14, 2022 | 1.090 | 1.130 | 1.040 | 1.070 | 214,363 | -0.03(-2.73%) |
Jun 13, 2022 | 1.140 | 1.160 | 1.045 | 1.100 | 394,723 | -0.07(-5.98%) |
Jun 10, 2022 | 1.150 | 1.190 | 1.140 | 1.170 | 156,263 | -0.01(-0.85%) |
Jun 09, 2022 | 1.230 | 1.230 | 1.150 | 1.180 | 148,190 | -0.05(-4.07%) |
Jun 08, 2022 | 1.250 | 1.250 | 1.180 | 1.230 | 180,801 | +0.00(+0.00%) |
Jun 07, 2022 | 1.260 | 1.265 | 1.210 | 1.230 | 128,644 | -0.03(-2.38%) |
Jun 06, 2022 | 1.300 | 1.300 | 1.230 | 1.260 | 221,404 | -0.03(-2.33%) |
Jun 03, 2022 | 1.300 | 1.310 | 1.260 | 1.290 | 171,352 | -0.06(-4.44%) |
Jun 02, 2022 | 1.300 | 1.360 | 1.300 | 1.350 | 131,918 | +0.06(+4.65%) |