Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.020 | 1.040 | 1.000 | 1.010 | 131,874 | -0.01(-1.46%) |
Sep 29, 2022 | 1.095 | 1.100 | 1.020 | 1.025 | 60,173 | -0.06(-5.09%) |
Sep 28, 2022 | 1.150 | 1.150 | 1.050 | 1.080 | 38,543 | +0.00(+0.23%) |
Sep 27, 2022 | 1.150 | 1.150 | 1.035 | 1.077 | 43,736 | -0.01(-0.69%) |
Sep 26, 2022 | 1.100 | 1.125 | 1.050 | 1.085 | 46,959 | -0.04(-3.98%) |
Sep 23, 2022 | 1.150 | 1.150 | 1.080 | 1.130 | 132,463 | -0.04(-3.00%) |
Sep 22, 2022 | 1.160 | 1.180 | 1.150 | 1.165 | 10,896 | -0.02(-2.10%) |
Sep 21, 2022 | 1.210 | 1.210 | 1.170 | 1.190 | 6,128 | +0.00(+0.42%) |
Sep 20, 2022 | 1.170 | 1.230 | 1.160 | 1.185 | 71,774 | +0.01(+0.85%) |
Sep 19, 2022 | 1.170 | 1.190 | 1.150 | 1.175 | 38,627 | -0.00(-0.42%) |
Sep 16, 2022 | 1.190 | 1.200 | 1.173 | 1.180 | 8,151 | -0.01(-0.84%) |
Sep 15, 2022 | 1.210 | 1.210 | 1.170 | 1.190 | 9,486 | +0.00(+0.42%) |
Sep 14, 2022 | 1.170 | 1.210 | 1.170 | 1.185 | 26,904 | +0.02(+1.28%) |
Sep 13, 2022 | 1.200 | 1.210 | 1.115 | 1.170 | 25,022 | -0.03(-2.50%) |
Sep 12, 2022 | 1.180 | 1.200 | 1.160 | 1.200 | 27,873 | +0.03(+2.56%) |
Sep 09, 2022 | 1.050 | 1.190 | 1.050 | 1.170 | 19,026 | +0.06(+5.41%) |
Sep 08, 2022 | 1.120 | 1.130 | 1.060 | 1.110 | 28,395 | -0.01(-0.89%) |
Sep 07, 2022 | 1.200 | 1.200 | 1.100 | 1.120 | 20,801 | -0.02(-1.75%) |
Sep 06, 2022 | 1.250 | 1.250 | 1.020 | 1.140 | 127,035 | -0.06(-5.00%) |
Sep 02, 2022 | 1.110 | 1.200 | 1.107 | 1.200 | 21,108 | +0.02(+1.69%) |
Sep 01, 2022 | 1.210 | 1.210 | 1.100 | 1.180 | 76,544 | -0.02(-1.67%) |
Aug 31, 2022 | 1.200 | 1.210 | 1.160 | 1.200 | 30,368 | +0.00(+0.42%) |
Aug 30, 2022 | 1.200 | 1.200 | 1.180 | 1.195 | 40,364 | +0.01(+0.84%) |
Aug 29, 2022 | 1.200 | 1.200 | 1.180 | 1.185 | 24,248 | +0.02(+1.28%) |
Aug 26, 2022 | 1.185 | 1.190 | 1.160 | 1.170 | 28,537 | +0.00(+0.00%) |
Aug 25, 2022 | 1.160 | 1.180 | 1.100 | 1.170 | 35,530 | +0.00(+0.00%) |
Aug 24, 2022 | 1.170 | 1.205 | 1.140 | 1.170 | 35,419 | +0.03(+2.63%) |
Aug 23, 2022 | 1.175 | 1.210 | 1.000 | 1.140 | 292,774 | -0.06(-5.00%) |
Aug 22, 2022 | 1.210 | 1.250 | 1.110 | 1.200 | 204,698 | -0.10(-7.69%) |
Aug 19, 2022 | 1.280 | 1.340 | 1.280 | 1.300 | 90,904 | -0.01(-0.76%) |
Aug 18, 2022 | 1.330 | 1.400 | 1.250 | 1.310 | 53,732 | -0.04(-2.96%) |
Aug 17, 2022 | 1.380 | 1.390 | 1.340 | 1.350 | 173,666 | -0.03(-2.17%) |
Aug 16, 2022 | 1.370 | 1.380 | 1.330 | 1.380 | 56,728 | +0.00(+0.00%) |
Aug 15, 2022 | 1.350 | 1.390 | 1.350 | 1.380 | 102,313 | +0.02(+1.47%) |
Aug 12, 2022 | 1.300 | 1.370 | 1.300 | 1.360 | 75,747 | +0.02(+1.49%) |
Aug 11, 2022 | 1.330 | 1.350 | 1.270 | 1.340 | 103,232 | +0.05(+3.88%) |
Aug 10, 2022 | 1.280 | 1.340 | 1.250 | 1.290 | 39,004 | -0.03(-2.27%) |
Aug 09, 2022 | 1.305 | 1.320 | 1.260 | 1.320 | 66,428 | +0.03(+2.33%) |
Aug 08, 2022 | 1.330 | 1.340 | 1.290 | 1.290 | 65,688 | -0.01(-0.77%) |
Aug 05, 2022 | 1.280 | 1.300 | 1.260 | 1.300 | 35,166 | +0.03(+2.36%) |
Aug 04, 2022 | 1.280 | 1.310 | 1.250 | 1.270 | 110,019 | +0.00(+0.00%) |
Aug 03, 2022 | 1.260 | 1.280 | 1.250 | 1.270 | 31,905 | +0.03(+2.42%) |
Aug 02, 2022 | 1.240 | 1.270 | 1.240 | 1.240 | 22,767 | +0.04(+3.68%) |
Aug 01, 2022 | 1.090 | 1.250 | 1.090 | 1.196 | 52,800 | +0.04(+3.10%) |
Jul 29, 2022 | 1.200 | 1.250 | 1.155 | 1.160 | 42,251 | -0.04(-3.33%) |
Jul 28, 2022 | 1.200 | 1.220 | 1.190 | 1.200 | 23,556 | +0.00(+0.00%) |
Jul 27, 2022 | 1.172 | 1.200 | 1.170 | 1.200 | 23,935 | +0.03(+2.56%) |
Jul 26, 2022 | 1.100 | 1.170 | 1.100 | 1.170 | 29,448 | +0.04(+4.00%) |
Jul 25, 2022 | 1.100 | 1.130 | 1.090 | 1.125 | 30,600 | +0.02(+2.27%) |
Jul 22, 2022 | 1.050 | 1.130 | 1.040 | 1.100 | 119,620 | +0.05(+4.76%) |
Jul 21, 2022 | 1.050 | 1.070 | 1.040 | 1.050 | 66,211 | -0.01(-1.04%) |
Jul 20, 2022 | 1.060 | 1.070 | 1.030 | 1.061 | 44,770 | +0.00(+0.09%) |
Jul 19, 2022 | 1.055 | 1.070 | 1.020 | 1.060 | 70,208 | +0.00(+0.00%) |
Jul 18, 2022 | 1.040 | 1.060 | 1.020 | 1.060 | 81,994 | +0.03(+2.91%) |
Jul 15, 2022 | 1.050 | 1.070 | 1.030 | 1.030 | 68,825 | -0.02(-1.90%) |
Jul 14, 2022 | 1.005 | 1.050 | 1.000 | 1.050 | 16,491 | +0.01(+0.96%) |
Jul 13, 2022 | 1.045 | 1.045 | 1.000 | 1.040 | 20,461 | +0.00(+0.00%) |
Jul 12, 2022 | 1.060 | 1.070 | 1.040 | 1.040 | 23,962 | -0.02(-1.89%) |
Jul 11, 2022 | 1.140 | 1.180 | 1.050 | 1.060 | 30,576 | -0.08(-7.02%) |
Jul 08, 2022 | 1.000 | 1.140 | 0.9700 | 1.140 | 24,732 | +0.12(+11.76%) |
Jul 07, 2022 | 0.9600 | 1.130 | 0.9100 | 1.020 | 47,074 | +0.06(+6.25%) |
Jul 06, 2022 | 1.040 | 1.200 | 0.9036 | 0.9600 | 146,906 | -0.13(-11.93%) |
Jul 05, 2022 | 1.170 | 1.225 | 1.090 | 1.090 | 57,676 | -0.13(-10.66%) |