Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.147 | 1.147 | 1.102 | 1.118 | 13,285 | -0.04(-3.31%) |
Sep 29, 2022 | 1.114 | 1.156 | 1.114 | 1.156 | 4,739 | -0.02(-1.63%) |
Sep 28, 2022 | 1.118 | 1.175 | 1.118 | 1.175 | 34,178 | +0.06(+5.58%) |
Sep 27, 2022 | 1.127 | 1.139 | 1.070 | 1.113 | 24,269 | +0.04(+4.02%) |
Sep 26, 2022 | 1.166 | 1.166 | 1.051 | 1.070 | 59,660 | -0.04(-3.45%) |
Sep 23, 2022 | 1.185 | 1.185 | 1.080 | 1.108 | 29,932 | -0.11(-8.66%) |
Sep 22, 2022 | 1.166 | 1.213 | 1.060 | 1.213 | 70,330 | +0.04(+3.67%) |
Sep 21, 2022 | 1.168 | 1.232 | 1.146 | 1.170 | 14,485 | -0.00(-0.41%) |
Sep 20, 2022 | 1.166 | 1.204 | 1.161 | 1.175 | 6,449 | -0.01(-0.81%) |
Sep 19, 2022 | 1.156 | 1.194 | 0.9936 | 1.185 | 50,548 | +0.02(+1.64%) |
Sep 16, 2022 | 1.166 | 1.185 | 1.156 | 1.166 | 47,730 | -0.02(-1.70%) |
Sep 15, 2022 | 1.185 | 1.204 | 1.175 | 1.186 | 43,420 | -0.01(-0.71%) |
Sep 14, 2022 | 1.175 | 1.199 | 1.166 | 1.194 | 39,522 | +0.01(+0.81%) |
Sep 13, 2022 | 1.194 | 1.197 | 1.165 | 1.185 | 16,736 | -0.02(-1.59%) |
Sep 12, 2022 | 1.194 | 1.204 | 1.199 | 1.204 | 3,845 | +0.00(+0.00%) |
Sep 09, 2022 | 1.204 | 1.223 | 1.189 | 1.204 | 31,282 | +0.01(+0.80%) |
Sep 08, 2022 | 1.194 | 1.199 | 1.194 | 1.194 | 1,392 | -0.00(-0.40%) |
Sep 07, 2022 | 1.208 | 1.208 | 1.194 | 1.199 | 93,186 | -0.00(-0.40%) |
Sep 06, 2022 | 1.232 | 1.241 | 1.185 | 1.204 | 7,115 | -0.00(-0.01%) |
Sep 02, 2022 | 1.222 | 1.232 | 1.204 | 1.204 | 11,578 | +0.00(+0.01%) |
Sep 01, 2022 | 1.194 | 1.232 | 1.156 | 1.204 | 31,340 | +0.00(+0.00%) |
Aug 31, 2022 | 1.175 | 1.213 | 1.175 | 1.204 | 24,352 | -0.00(-0.39%) |
Aug 30, 2022 | 1.223 | 1.223 | 1.204 | 1.208 | 12,544 | -0.01(-1.17%) |
Aug 29, 2022 | 1.242 | 1.280 | 1.213 | 1.223 | 13,500 | +0.00(+0.22%) |
Aug 26, 2022 | 1.261 | 1.261 | 1.194 | 1.220 | 15,875 | -0.04(-3.24%) |
Aug 25, 2022 | 1.204 | 1.261 | 1.192 | 1.261 | 17,642 | +0.06(+5.18%) |
Aug 24, 2022 | 1.213 | 1.213 | 1.175 | 1.199 | 13,918 | -0.01(-1.18%) |
Aug 23, 2022 | 1.242 | 1.242 | 1.194 | 1.213 | 21,178 | +0.03(+2.42%) |
Aug 22, 2022 | 1.223 | 1.223 | 1.185 | 1.185 | 49,190 | -0.02(-1.59%) |
Aug 19, 2022 | 1.219 | 1.219 | 1.182 | 1.204 | 24,070 | -0.02(-1.56%) |
Aug 18, 2022 | 1.185 | 1.232 | 1.185 | 1.223 | 89,744 | +0.03(+2.40%) |
Aug 17, 2022 | 1.185 | 1.204 | 1.183 | 1.194 | 24,310 | +0.00(+0.00%) |
Aug 16, 2022 | 1.242 | 1.242 | 1.166 | 1.194 | 35,245 | +0.00(+0.00%) |
Aug 15, 2022 | 1.204 | 1.232 | 1.194 | 1.194 | 61,981 | +0.00(+0.00%) |
Aug 12, 2022 | 1.261 | 1.261 | 1.166 | 1.194 | 24,003 | -0.03(-2.34%) |
Aug 11, 2022 | 1.232 | 1.271 | 1.223 | 1.223 | 44,404 | +0.02(+1.60%) |
Aug 10, 2022 | 1.175 | 1.232 | 1.166 | 1.204 | 15,969 | +0.02(+1.60%) |
Aug 09, 2022 | 1.376 | 1.376 | 1.166 | 1.185 | 114,219 | -0.21(-14.86%) |
Aug 08, 2022 | 1.299 | 1.433 | 1.235 | 1.391 | 56,905 | +0.14(+11.56%) |
Aug 05, 2022 | 1.280 | 1.280 | 1.247 | 1.247 | 6,859 | +0.02(+1.99%) |
Aug 04, 2022 | 1.299 | 1.317 | 1.218 | 1.223 | 14,887 | -0.04(-3.03%) |
Aug 03, 2022 | 1.245 | 1.328 | 1.211 | 1.261 | 41,954 | +0.05(+3.94%) |
Aug 02, 2022 | 1.223 | 1.251 | 1.185 | 1.213 | 59,789 | +0.00(+0.00%) |
Aug 01, 2022 | 1.242 | 1.242 | 1.185 | 1.213 | 8,225 | -0.02(-1.55%) |
Jul 29, 2022 | 1.232 | 1.251 | 1.213 | 1.232 | 25,783 | +0.04(+3.20%) |
Jul 28, 2022 | 1.242 | 1.242 | 1.185 | 1.194 | 15,918 | +0.00(+0.00%) |
Jul 27, 2022 | 1.185 | 1.213 | 1.147 | 1.194 | 55,291 | +0.00(+0.00%) |
Jul 26, 2022 | 1.214 | 1.220 | 1.187 | 1.194 | 6,831 | -0.01(-0.79%) |
Jul 25, 2022 | 1.166 | 1.204 | 1.156 | 1.204 | 25,305 | +0.02(+1.61%) |
Jul 22, 2022 | 1.185 | 1.213 | 1.147 | 1.185 | 48,774 | -0.02(-1.58%) |
Jul 21, 2022 | 1.217 | 1.217 | 1.175 | 1.204 | 11,806 | -0.03(-2.31%) |
Jul 20, 2022 | 1.232 | 1.242 | 1.166 | 1.232 | 47,966 | +0.02(+1.56%) |
Jul 19, 2022 | 1.279 | 1.279 | 1.204 | 1.213 | 98,764 | -0.02(-1.54%) |
Jul 18, 2022 | 1.156 | 1.232 | 1.156 | 1.232 | 23,578 | +0.09(+7.45%) |
Jul 15, 2022 | 1.147 | 1.170 | 1.137 | 1.147 | 86,821 | +0.01(+0.88%) |
Jul 14, 2022 | 1.185 | 1.185 | 1.128 | 1.137 | 175,416 | -0.06(-4.82%) |
Jul 13, 2022 | 1.194 | 1.212 | 1.194 | 1.194 | 9,021 | +0.01(+0.80%) |
Jul 12, 2022 | 1.194 | 1.213 | 1.166 | 1.185 | 31,532 | -0.01(-0.80%) |
Jul 11, 2022 | 1.194 | 1.213 | 1.185 | 1.194 | 18,581 | -0.01(-0.44%) |
Jul 08, 2022 | 1.185 | 1.212 | 1.161 | 1.200 | 22,101 | -0.00(-0.34%) |
Jul 07, 2022 | 1.232 | 1.232 | 1.185 | 1.204 | 31,030 | +0.01(+0.79%) |
Jul 06, 2022 | 1.219 | 1.262 | 1.185 | 1.194 | 60,796 | -0.06(-4.91%) |
Jul 05, 2022 | 1.270 | 1.275 | 1.251 | 1.256 | 19,176 | -0.02(-1.19%) |