Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 1.510 | 1.550 | 1.450 | 1.500 | 116,876 | -0.01(-0.66%) |
Jul 28, 2022 | 1.420 | 1.580 | 1.400 | 1.510 | 524,074 | +0.05(+3.42%) |
Jul 27, 2022 | 1.410 | 1.499 | 1.350 | 1.460 | 210,337 | +0.05(+3.55%) |
Jul 26, 2022 | 1.510 | 1.510 | 1.380 | 1.410 | 126,003 | -0.11(-7.24%) |
Jul 25, 2022 | 1.350 | 1.530 | 1.230 | 1.520 | 430,327 | +0.13(+9.35%) |
Jul 22, 2022 | 1.380 | 1.455 | 1.310 | 1.390 | 389,139 | -0.02(-1.42%) |
Jul 21, 2022 | 1.460 | 1.560 | 1.282 | 1.410 | 1,203,043 | -0.04(-2.76%) |
Jul 20, 2022 | 1.180 | 1.630 | 1.180 | 1.450 | 2,410,322 | +0.28(+23.93%) |
Jul 19, 2022 | 1.100 | 1.195 | 1.040 | 1.170 | 718,615 | +0.09(+8.33%) |
Jul 18, 2022 | 1.100 | 1.163 | 1.050 | 1.080 | 331,246 | -0.01(-0.92%) |
Jul 15, 2022 | 1.110 | 1.120 | 1.030 | 1.090 | 169,183 | -0.02(-1.80%) |
Jul 14, 2022 | 1.080 | 1.170 | 1.030 | 1.110 | 655,854 | -0.04(-3.48%) |
Jul 13, 2022 | 0.9900 | 1.390 | 0.9505 | 1.150 | 11,486,511 | +0.25(+27.72%) |
Jul 12, 2022 | 0.9300 | 0.9547 | 0.8699 | 0.9004 | 38,102 | -0.02(-2.23%) |
Jul 11, 2022 | 0.9600 | 0.9700 | 0.9010 | 0.9209 | 43,650 | -0.05(-5.16%) |
Jul 08, 2022 | 0.9500 | 1.083 | 0.9020 | 0.9710 | 140,497 | +0.06(+6.70%) |
Jul 07, 2022 | 0.9000 | 0.9750 | 0.8904 | 0.9100 | 107,086 | +0.01(+1.11%) |
Jul 06, 2022 | 0.9056 | 0.9219 | 0.8700 | 0.9000 | 36,472 | +0.04(+4.35%) |
Jul 05, 2022 | 0.9000 | 0.9000 | 0.8535 | 0.8625 | 34,634 | -0.03(-3.09%) |
Jul 01, 2022 | 0.8700 | 0.9000 | 0.8600 | 0.8900 | 26,436 | +0.01(+0.85%) |
Jun 30, 2022 | 0.8400 | 0.8825 | 0.8300 | 0.8825 | 22,193 | +0.02(+2.38%) |
Jun 29, 2022 | 0.8536 | 0.9300 | 0.8500 | 0.8620 | 32,909 | -0.04(-4.75%) |
Jun 28, 2022 | 0.8700 | 0.9300 | 0.8607 | 0.9050 | 62,181 | +0.03(+2.84%) |
Jun 27, 2022 | 0.9100 | 0.9500 | 0.8800 | 0.8800 | 45,968 | -0.02(-2.22%) |
Jun 24, 2022 | 0.9000 | 0.9800 | 0.9000 | 0.9000 | 45,814 | -0.01(-0.55%) |
Jun 23, 2022 | 0.9001 | 0.9800 | 0.9000 | 0.9050 | 40,915 | -0.00(-0.28%) |
Jun 22, 2022 | 0.9500 | 0.9657 | 0.9075 | 0.9075 | 54,905 | -0.04(-4.55%) |
Jun 21, 2022 | 0.9783 | 0.9979 | 0.9500 | 0.9508 | 40,724 | +0.04(+3.98%) |
Jun 17, 2022 | 1.030 | 1.090 | 0.9144 | 0.9144 | 129,757 | -0.06(-5.96%) |
Jun 16, 2022 | 0.9251 | 1.030 | 0.9000 | 0.9724 | 33,577 | +0.03(+3.15%) |
Jun 15, 2022 | 0.8942 | 0.9609 | 0.8902 | 0.9427 | 48,193 | +0.05(+5.66%) |
Jun 14, 2022 | 0.9300 | 0.9800 | 0.8900 | 0.8922 | 67,156 | -0.04(-4.03%) |
Jun 13, 2022 | 0.9941 | 1.020 | 0.9000 | 0.9297 | 97,482 | -0.13(-12.29%) |
Jun 10, 2022 | 1.040 | 1.090 | 1.000 | 1.060 | 28,807 | -0.03(-2.75%) |
Jun 09, 2022 | 1.150 | 1.150 | 1.070 | 1.090 | 48,024 | -0.03(-2.68%) |
Jun 08, 2022 | 1.030 | 1.120 | 1.020 | 1.120 | 68,572 | +0.09(+8.74%) |
Jun 07, 2022 | 1.070 | 1.070 | 0.9879 | 1.030 | 76,009 | +0.04(+3.52%) |
Jun 06, 2022 | 1.060 | 1.060 | 0.9622 | 0.9950 | 79,560 | -0.04(-3.40%) |
Jun 03, 2022 | 1.010 | 1.030 | 0.9732 | 1.030 | 47,658 | +0.00(+0.00%) |
Jun 02, 2022 | 1.030 | 1.040 | 0.9612 | 1.030 | 95,042 | +0.01(+0.98%) |
Jun 01, 2022 | 1.030 | 1.074 | 0.9601 | 1.020 | 68,830 | -0.01(-0.97%) |
May 31, 2022 | 1.100 | 1.180 | 1.000 | 1.030 | 224,746 | -0.03(-2.83%) |
May 27, 2022 | 0.9800 | 1.060 | 0.9651 | 1.060 | 327,398 | +0.08(+8.08%) |
May 26, 2022 | 0.9800 | 1.030 | 0.9600 | 0.9808 | 320,168 | -0.01(-0.93%) |
May 25, 2022 | 1.060 | 1.070 | 0.9858 | 0.9900 | 216,316 | -0.08(-7.48%) |
May 24, 2022 | 1.110 | 1.135 | 1.060 | 1.070 | 41,106 | -0.07(-6.14%) |
May 23, 2022 | 1.120 | 1.190 | 1.060 | 1.140 | 49,424 | -0.01(-0.87%) |
May 20, 2022 | 1.200 | 1.260 | 1.070 | 1.150 | 90,088 | -0.04(-2.95%) |
May 19, 2022 | 1.180 | 1.250 | 1.110 | 1.185 | 48,292 | +0.01(+0.42%) |
May 18, 2022 | 1.240 | 1.259 | 1.175 | 1.180 | 35,255 | -0.09(-7.09%) |
May 17, 2022 | 1.300 | 1.330 | 1.250 | 1.270 | 40,283 | +0.10(+8.55%) |
May 16, 2022 | 1.190 | 1.190 | 1.150 | 1.170 | 58,183 | +0.05(+4.46%) |
May 13, 2022 | 1.060 | 1.170 | 1.060 | 1.120 | 133,941 | +0.08(+7.26%) |
May 12, 2022 | 1.000 | 1.119 | 0.9661 | 1.044 | 151,181 | +0.02(+2.37%) |
May 11, 2022 | 1.300 | 1.315 | 0.9600 | 1.020 | 197,729 | -0.28(-21.54%) |
May 10, 2022 | 1.300 | 1.310 | 1.150 | 1.300 | 112,366 | +0.07(+5.69%) |
May 09, 2022 | 1.380 | 1.394 | 1.220 | 1.230 | 151,697 | -0.21(-14.58%) |
May 06, 2022 | 1.420 | 1.460 | 1.340 | 1.440 | 65,363 | +0.01(+0.70%) |
May 05, 2022 | 1.560 | 1.560 | 1.410 | 1.430 | 144,157 | -0.13(-8.33%) |
May 04, 2022 | 1.470 | 1.560 | 1.420 | 1.560 | 67,709 | +0.09(+6.12%) |
May 03, 2022 | 1.430 | 1.490 | 1.390 | 1.470 | 34,775 | +0.04(+2.80%) |