Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.370 | 1.370 | 1.270 | 1.320 | 44,484 | +0.01(+0.76%) |
Sep 29, 2022 | 1.335 | 1.410 | 1.310 | 1.310 | 34,577 | -0.01(-0.76%) |
Sep 28, 2022 | 1.315 | 1.390 | 1.250 | 1.320 | 40,332 | +0.05(+3.94%) |
Sep 27, 2022 | 1.250 | 1.315 | 1.250 | 1.270 | 37,163 | -0.01(-0.78%) |
Sep 26, 2022 | 1.275 | 1.300 | 1.210 | 1.280 | 30,490 | +0.01(+0.79%) |
Sep 23, 2022 | 1.320 | 1.320 | 1.230 | 1.270 | 54,513 | -0.06(-4.87%) |
Sep 22, 2022 | 1.360 | 1.370 | 1.318 | 1.335 | 22,779 | -0.05(-3.96%) |
Sep 21, 2022 | 1.410 | 1.410 | 1.350 | 1.390 | 35,711 | -0.02(-1.42%) |
Sep 20, 2022 | 1.420 | 1.425 | 1.390 | 1.410 | 27,312 | -0.03(-2.08%) |
Sep 19, 2022 | 1.510 | 1.510 | 1.410 | 1.440 | 90,179 | -0.09(-5.88%) |
Sep 16, 2022 | 1.580 | 1.580 | 1.510 | 1.530 | 31,753 | -0.07(-4.38%) |
Sep 15, 2022 | 1.650 | 1.660 | 1.580 | 1.600 | 42,387 | +0.02(+1.27%) |
Sep 14, 2022 | 1.580 | 1.610 | 1.550 | 1.580 | 43,830 | +0.01(+0.64%) |
Sep 13, 2022 | 1.670 | 1.670 | 1.510 | 1.570 | 82,289 | -0.12(-7.10%) |
Sep 12, 2022 | 1.670 | 1.780 | 1.610 | 1.690 | 57,735 | +0.03(+1.81%) |
Sep 09, 2022 | 1.610 | 1.680 | 1.520 | 1.660 | 62,711 | +0.06(+3.75%) |
Sep 08, 2022 | 1.520 | 1.620 | 1.510 | 1.600 | 49,586 | +0.04(+2.56%) |
Sep 07, 2022 | 1.570 | 1.610 | 1.520 | 1.560 | 39,873 | -0.05(-3.11%) |
Sep 06, 2022 | 1.660 | 1.729 | 1.530 | 1.610 | 71,089 | -0.08(-4.73%) |
Sep 02, 2022 | 1.840 | 1.882 | 1.630 | 1.690 | 116,233 | -0.17(-9.14%) |
Sep 01, 2022 | 1.910 | 1.984 | 1.770 | 1.860 | 138,727 | +0.05(+2.76%) |
Aug 31, 2022 | 1.560 | 1.840 | 1.560 | 1.810 | 77,582 | +0.21(+13.12%) |
Aug 30, 2022 | 1.570 | 1.670 | 1.500 | 1.600 | 182,941 | +0.18(+12.68%) |
Aug 29, 2022 | 1.400 | 1.440 | 1.400 | 1.420 | 49,936 | +0.02(+1.43%) |
Aug 26, 2022 | 1.590 | 1.593 | 1.351 | 1.400 | 139,488 | -0.20(-12.50%) |
Aug 25, 2022 | 1.750 | 1.750 | 1.570 | 1.600 | 126,255 | -0.08(-4.76%) |
Aug 24, 2022 | 1.780 | 1.810 | 1.600 | 1.680 | 106,329 | -0.11(-6.15%) |
Aug 23, 2022 | 1.800 | 1.840 | 1.670 | 1.790 | 64,888 | -0.01(-0.56%) |
Aug 22, 2022 | 1.960 | 1.960 | 1.720 | 1.800 | 84,759 | -0.17(-8.63%) |
Aug 19, 2022 | 1.920 | 2.170 | 1.870 | 1.970 | 158,745 | +0.03(+1.55%) |
Aug 18, 2022 | 2.020 | 2.020 | 1.875 | 1.940 | 105,054 | -0.11(-5.37%) |
Aug 17, 2022 | 2.120 | 2.130 | 1.970 | 2.050 | 80,175 | -0.01(-0.49%) |
Aug 16, 2022 | 1.910 | 2.164 | 1.900 | 2.060 | 204,690 | -0.05(-2.37%) |
Aug 15, 2022 | 1.970 | 2.150 | 1.800 | 2.110 | 258,958 | +0.27(+14.67%) |
Aug 12, 2022 | 1.690 | 1.930 | 1.690 | 1.840 | 172,920 | +0.11(+6.36%) |
Aug 11, 2022 | 1.850 | 1.890 | 1.660 | 1.730 | 127,660 | -0.04(-2.26%) |
Aug 10, 2022 | 1.660 | 1.850 | 1.540 | 1.770 | 179,707 | +0.20(+12.74%) |
Aug 09, 2022 | 1.690 | 1.760 | 1.520 | 1.570 | 99,042 | -0.18(-10.29%) |
Aug 08, 2022 | 1.630 | 1.970 | 1.510 | 1.750 | 272,845 | +0.15(+9.37%) |
Aug 05, 2022 | 1.570 | 1.600 | 1.460 | 1.600 | 85,341 | +0.03(+1.61%) |
Aug 04, 2022 | 1.680 | 1.700 | 1.370 | 1.575 | 309,969 | +0.04(+2.92%) |
Aug 03, 2022 | 1.420 | 1.620 | 1.400 | 1.530 | 117,381 | +0.11(+7.75%) |
Aug 02, 2022 | 1.390 | 1.450 | 1.380 | 1.420 | 30,809 | +0.06(+4.41%) |
Aug 01, 2022 | 1.350 | 1.400 | 1.300 | 1.360 | 39,245 | -0.06(-4.23%) |
Jul 29, 2022 | 1.320 | 1.457 | 1.320 | 1.420 | 68,081 | +0.11(+8.40%) |
Jul 28, 2022 | 1.350 | 1.360 | 1.290 | 1.310 | 50,309 | -0.05(-3.48%) |
Jul 27, 2022 | 1.290 | 1.380 | 1.290 | 1.357 | 56,344 | +0.04(+2.83%) |
Jul 26, 2022 | 1.300 | 1.390 | 1.298 | 1.320 | 60,979 | -0.04(-2.75%) |
Jul 25, 2022 | 1.580 | 1.580 | 1.310 | 1.357 | 159,183 | -0.23(-14.64%) |
Jul 22, 2022 | 1.350 | 1.740 | 1.350 | 1.590 | 289,326 | +0.24(+17.78%) |
Jul 21, 2022 | 1.230 | 1.350 | 1.230 | 1.350 | 51,585 | +0.12(+9.76%) |
Jul 20, 2022 | 1.240 | 1.262 | 1.190 | 1.230 | 38,258 | +0.02(+1.65%) |
Jul 19, 2022 | 1.210 | 1.260 | 1.200 | 1.210 | 24,303 | +0.01(+1.10%) |
Jul 18, 2022 | 1.230 | 1.240 | 1.170 | 1.197 | 58,171 | -0.02(-1.90%) |
Jul 15, 2022 | 1.290 | 1.290 | 1.220 | 1.220 | 27,925 | -0.04(-3.17%) |
Jul 14, 2022 | 1.400 | 1.400 | 1.250 | 1.260 | 51,553 | -0.08(-5.97%) |
Jul 13, 2022 | 1.330 | 1.440 | 1.290 | 1.340 | 170,246 | +0.01(+0.75%) |
Jul 12, 2022 | 1.270 | 1.335 | 1.270 | 1.330 | 62,107 | +0.02(+1.53%) |
Jul 11, 2022 | 1.325 | 1.325 | 1.220 | 1.310 | 64,095 | +0.02(+1.16%) |
Jul 08, 2022 | 1.320 | 1.350 | 1.270 | 1.295 | 64,575 | -0.01(-0.38%) |
Jul 07, 2022 | 1.300 | 1.350 | 1.280 | 1.300 | 59,596 | +0.01(+0.78%) |
Jul 06, 2022 | 1.300 | 1.329 | 1.270 | 1.290 | 20,380 | -0.01(-0.77%) |
Jul 05, 2022 | 1.320 | 1.331 | 1.250 | 1.300 | 51,990 | +0.02(+1.56%) |