Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.240 | 1.245 | 1.180 | 1.220 | 55,842 | +0.01(+0.83%) |
Aug 30, 2022 | 1.200 | 1.220 | 1.180 | 1.210 | 28,639 | +0.01(+0.83%) |
Aug 29, 2022 | 1.150 | 1.250 | 1.150 | 1.200 | 86,590 | +0.02(+1.69%) |
Aug 26, 2022 | 1.190 | 1.260 | 1.160 | 1.180 | 20,375 | -0.01(-0.84%) |
Aug 25, 2022 | 1.150 | 1.270 | 1.150 | 1.190 | 116,218 | +0.03(+2.59%) |
Aug 24, 2022 | 1.190 | 1.220 | 1.151 | 1.160 | 92,899 | -0.04(-3.33%) |
Aug 23, 2022 | 1.210 | 1.250 | 1.200 | 1.200 | 21,501 | +0.00(+0.00%) |
Aug 22, 2022 | 1.260 | 1.260 | 1.200 | 1.200 | 27,829 | -0.01(-0.83%) |
Aug 19, 2022 | 1.270 | 1.290 | 1.200 | 1.210 | 37,977 | -0.03(-2.42%) |
Aug 18, 2022 | 1.360 | 1.370 | 1.240 | 1.240 | 53,333 | -0.07(-5.34%) |
Aug 17, 2022 | 1.290 | 1.380 | 1.270 | 1.310 | 54,907 | +0.05(+3.97%) |
Aug 16, 2022 | 1.240 | 1.300 | 1.220 | 1.260 | 75,490 | +0.01(+0.80%) |
Aug 15, 2022 | 1.200 | 1.350 | 1.200 | 1.250 | 172,339 | +0.04(+3.31%) |
Aug 12, 2022 | 1.310 | 1.310 | 1.170 | 1.210 | 128,199 | -0.04(-3.20%) |
Aug 11, 2022 | 1.320 | 1.350 | 1.230 | 1.250 | 132,816 | -0.11(-8.09%) |
Aug 10, 2022 | 1.350 | 1.380 | 1.250 | 1.360 | 192,475 | -0.04(-2.86%) |
Aug 09, 2022 | 1.550 | 1.610 | 1.270 | 1.400 | 909,272 | -0.38(-21.35%) |
Aug 08, 2022 | 1.580 | 2.130 | 1.510 | 1.780 | 18,680,188 | +0.45(+33.83%) |
Aug 05, 2022 | 1.250 | 1.450 | 1.180 | 1.330 | 280,466 | +0.00(+0.00%) |
Aug 04, 2022 | 1.340 | 1.540 | 1.183 | 1.330 | 166,012 | +0.07(+5.56%) |
Aug 03, 2022 | 1.260 | 1.267 | 1.216 | 1.260 | 42,848 | +0.00(+0.00%) |
Aug 02, 2022 | 1.230 | 1.290 | 1.140 | 1.260 | 44,378 | -0.02(-1.56%) |
Aug 01, 2022 | 1.230 | 1.280 | 1.190 | 1.280 | 19,962 | +0.06(+4.92%) |
Jul 29, 2022 | 1.190 | 1.250 | 1.150 | 1.220 | 39,775 | +0.03(+2.52%) |
Jul 28, 2022 | 1.130 | 1.190 | 1.110 | 1.190 | 23,035 | -0.01(-0.83%) |
Jul 27, 2022 | 1.200 | 1.290 | 1.090 | 1.200 | 83,566 | +0.01(+0.84%) |
Jul 26, 2022 | 1.120 | 1.200 | 1.080 | 1.190 | 118,125 | +0.05(+4.85%) |
Jul 25, 2022 | 1.150 | 1.160 | 1.110 | 1.135 | 5,900 | -0.02(-2.16%) |
Jul 22, 2022 | 1.130 | 1.200 | 1.110 | 1.160 | 18,741 | +0.00(+0.00%) |
Jul 21, 2022 | 1.150 | 1.200 | 1.150 | 1.160 | 10,946 | -0.02(-1.69%) |
Jul 20, 2022 | 1.180 | 1.192 | 1.130 | 1.180 | 15,563 | -0.02(-1.67%) |
Jul 19, 2022 | 1.210 | 1.220 | 1.180 | 1.200 | 8,480 | +0.00(+0.00%) |
Jul 18, 2022 | 1.200 | 1.220 | 1.170 | 1.200 | 15,006 | -0.03(-2.44%) |
Jul 15, 2022 | 1.221 | 1.244 | 1.190 | 1.230 | 8,387 | -0.01(-0.81%) |
Jul 14, 2022 | 1.210 | 1.250 | 1.170 | 1.240 | 38,178 | +0.01(+0.81%) |
Jul 13, 2022 | 1.220 | 1.250 | 1.210 | 1.230 | 7,418 | -0.01(-0.81%) |
Jul 12, 2022 | 1.210 | 1.250 | 1.210 | 1.240 | 7,285 | +0.01(+0.81%) |
Jul 11, 2022 | 1.250 | 1.250 | 1.220 | 1.230 | 10,566 | -0.04(-3.15%) |
Jul 08, 2022 | 1.310 | 1.351 | 1.263 | 1.270 | 22,561 | -0.03(-2.31%) |
Jul 07, 2022 | 1.280 | 1.378 | 1.250 | 1.300 | 10,257 | +0.07(+5.69%) |
Jul 06, 2022 | 1.290 | 1.375 | 1.220 | 1.230 | 25,781 | -0.07(-5.38%) |
Jul 05, 2022 | 1.450 | 1.450 | 1.290 | 1.300 | 24,599 | -0.10(-7.14%) |
Jul 01, 2022 | 1.280 | 1.450 | 1.280 | 1.400 | 2,958 | +0.08(+6.06%) |
Jun 30, 2022 | 1.370 | 1.410 | 1.250 | 1.320 | 28,603 | -0.13(-8.97%) |
Jun 29, 2022 | 1.500 | 1.500 | 1.360 | 1.450 | 11,291 | -0.07(-4.61%) |
Jun 28, 2022 | 1.450 | 1.550 | 1.320 | 1.520 | 70,646 | +0.25(+19.69%) |
Jun 27, 2022 | 1.210 | 1.409 | 1.210 | 1.270 | 51,924 | +0.07(+5.83%) |
Jun 24, 2022 | 1.230 | 1.255 | 1.190 | 1.200 | 34,799 | -0.02(-1.64%) |
Jun 23, 2022 | 1.220 | 1.347 | 1.220 | 1.220 | 5,582 | -0.04(-3.17%) |
Jun 22, 2022 | 1.280 | 1.320 | 1.260 | 1.260 | 9,896 | -0.03(-2.33%) |
Jun 21, 2022 | 1.270 | 1.384 | 1.270 | 1.290 | 12,068 | +0.03(+2.38%) |
Jun 17, 2022 | 1.450 | 1.500 | 1.260 | 1.260 | 31,809 | -0.19(-13.10%) |
Jun 16, 2022 | 1.559 | 1.559 | 1.370 | 1.450 | 14,398 | +0.03(+2.11%) |
Jun 15, 2022 | 1.390 | 1.580 | 1.300 | 1.420 | 26,741 | -0.04(-2.74%) |
Jun 14, 2022 | 1.450 | 1.550 | 1.380 | 1.460 | 16,445 | -0.03(-2.01%) |
Jun 13, 2022 | 1.580 | 1.650 | 1.480 | 1.490 | 22,320 | -0.25(-14.37%) |
Jun 10, 2022 | 1.680 | 1.750 | 1.510 | 1.740 | 41,489 | +0.06(+3.57%) |
Jun 09, 2022 | 1.600 | 1.690 | 1.463 | 1.680 | 55,348 | +0.22(+15.07%) |
Jun 08, 2022 | 1.660 | 1.660 | 1.420 | 1.460 | 26,967 | -0.04(-2.67%) |
Jun 07, 2022 | 1.500 | 1.500 | 1.330 | 1.500 | 32,124 | +0.02(+1.35%) |
Jun 06, 2022 | 1.550 | 1.600 | 1.470 | 1.480 | 31,891 | -0.12(-7.50%) |
Jun 03, 2022 | 1.700 | 1.710 | 1.498 | 1.600 | 28,796 | -0.09(-5.33%) |
Jun 02, 2022 | 1.550 | 1.700 | 1.520 | 1.690 | 51,240 | +0.22(+14.97%) |