Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.100 | 1.220 | 1.100 | 1.180 | 486,375 | +0.07(+6.31%) |
Sep 29, 2022 | 1.170 | 1.200 | 1.080 | 1.110 | 378,659 | -0.07(-5.93%) |
Sep 28, 2022 | 1.200 | 1.210 | 1.160 | 1.180 | 482,324 | -0.02(-1.67%) |
Sep 27, 2022 | 1.220 | 1.250 | 1.170 | 1.200 | 605,571 | +0.06(+5.26%) |
Sep 26, 2022 | 1.370 | 1.390 | 1.140 | 1.140 | 1,175,528 | -0.20(-14.93%) |
Sep 23, 2022 | 1.330 | 1.340 | 1.260 | 1.340 | 580,619 | -0.01(-0.74%) |
Sep 22, 2022 | 1.520 | 1.520 | 1.320 | 1.350 | 751,835 | -0.14(-9.40%) |
Sep 21, 2022 | 1.510 | 1.560 | 1.480 | 1.490 | 454,825 | -0.02(-1.32%) |
Sep 20, 2022 | 1.470 | 1.530 | 1.470 | 1.510 | 329,998 | -0.01(-0.66%) |
Sep 19, 2022 | 1.640 | 1.640 | 1.520 | 1.520 | 605,628 | -0.08(-5.00%) |
Sep 16, 2022 | 1.580 | 1.610 | 1.550 | 1.600 | 509,879 | -0.02(-1.23%) |
Sep 15, 2022 | 1.500 | 1.640 | 1.480 | 1.620 | 513,614 | +0.10(+6.58%) |
Sep 14, 2022 | 1.580 | 1.600 | 1.490 | 1.520 | 460,748 | -0.06(-3.80%) |
Sep 13, 2022 | 1.650 | 1.650 | 1.570 | 1.580 | 315,200 | -0.12(-7.06%) |
Sep 12, 2022 | 1.660 | 1.740 | 1.650 | 1.700 | 466,855 | +0.06(+3.66%) |
Sep 09, 2022 | 1.650 | 1.700 | 1.610 | 1.640 | 484,004 | +0.03(+1.86%) |
Sep 08, 2022 | 1.640 | 1.670 | 1.570 | 1.610 | 530,395 | +0.01(+0.63%) |
Sep 07, 2022 | 1.610 | 1.650 | 1.580 | 1.600 | 285,678 | -0.01(-0.62%) |
Sep 06, 2022 | 1.650 | 1.660 | 1.560 | 1.610 | 345,456 | -0.02(-1.23%) |
Sep 02, 2022 | 1.630 | 0 | -0.05(-2.98%) | |||
Sep 01, 2022 | 1.800 | 1.840 | 1.610 | 1.680 | 675,742 | -0.19(-10.16%) |
Aug 31, 2022 | 1.840 | 1.950 | 1.770 | 1.870 | 762,940 | +0.13(+7.47%) |
Aug 30, 2022 | 1.760 | 1.790 | 1.670 | 1.740 | 438,673 | +0.00(+0.00%) |
Aug 29, 2022 | 1.800 | 1.840 | 1.720 | 1.740 | 425,796 | -0.08(-4.40%) |
Aug 26, 2022 | 1.920 | 1.920 | 1.800 | 1.820 | 440,809 | -0.12(-6.19%) |
Aug 25, 2022 | 1.890 | 1.980 | 1.830 | 1.940 | 382,404 | +0.07(+3.74%) |
Aug 24, 2022 | 1.840 | 1.960 | 1.820 | 1.870 | 414,936 | +0.03(+1.63%) |
Aug 23, 2022 | 1.930 | 1.960 | 1.800 | 1.840 | 524,727 | -0.09(-4.66%) |
Aug 22, 2022 | 2.000 | 2.020 | 1.920 | 1.930 | 443,692 | -0.10(-4.93%) |
Aug 19, 2022 | 2.090 | 2.100 | 2.010 | 2.030 | 503,681 | -0.12(-5.58%) |
Aug 18, 2022 | 2.150 | 2.190 | 2.080 | 2.150 | 381,895 | +0.00(+0.00%) |
Aug 17, 2022 | 2.110 | 2.250 | 2.040 | 2.150 | 823,496 | -0.05(-2.27%) |
Aug 16, 2022 | 2.600 | 2.600 | 2.130 | 2.200 | 1,536,472 | -0.33(-13.04%) |
Aug 15, 2022 | 2.450 | 2.690 | 2.450 | 2.530 | 786,318 | +0.06(+2.43%) |
Aug 12, 2022 | 2.400 | 2.500 | 2.370 | 2.470 | 398,117 | +0.05(+2.07%) |
Aug 11, 2022 | 2.400 | 2.540 | 2.380 | 2.420 | 424,302 | +0.04(+1.68%) |
Aug 10, 2022 | 2.390 | 2.440 | 2.320 | 2.380 | 417,467 | +0.04(+1.71%) |
Aug 09, 2022 | 2.450 | 2.510 | 2.300 | 2.340 | 439,348 | -0.16(-6.40%) |
Aug 08, 2022 | 2.580 | 2.690 | 2.450 | 2.500 | 474,193 | +0.00(+0.00%) |
Aug 05, 2022 | 2.400 | 2.510 | 2.400 | 2.500 | 155,117 | +0.05(+2.04%) |
Aug 04, 2022 | 2.510 | 2.560 | 2.400 | 2.450 | 340,254 | -0.06(-2.39%) |
Aug 03, 2022 | 2.210 | 2.560 | 2.210 | 2.510 | 577,733 | +0.32(+14.61%) |
Aug 02, 2022 | 2.040 | 2.230 | 2.040 | 2.190 | 476,883 | +0.09(+4.29%) |
Jul 29, 2022 | 2.100 | 0 | -0.02(-0.94%) | |||
Jul 28, 2022 | 2.120 | 2.180 | 2.080 | 2.120 | 303,429 | -0.05(-2.30%) |
Jul 27, 2022 | 2.200 | 2.200 | 2.070 | 2.170 | 440,111 | +0.00(+0.00%) |
Jul 26, 2022 | 2.260 | 2.260 | 2.150 | 2.170 | 282,491 | -0.14(-6.06%) |
Jul 25, 2022 | 2.280 | 2.350 | 2.210 | 2.310 | 284,146 | +0.02(+0.87%) |
Jul 22, 2022 | 2.450 | 2.490 | 2.230 | 2.290 | 483,127 | -0.20(-8.03%) |
Jul 21, 2022 | 2.510 | 2.590 | 2.490 | 2.490 | 367,127 | -0.04(-1.58%) |
Jul 20, 2022 | 2.240 | 2.540 | 2.240 | 2.530 | 517,268 | +0.17(+7.20%) |
Jul 19, 2022 | 2.300 | 2.360 | 2.240 | 2.360 | 338,722 | +0.05(+2.16%) |
Jul 18, 2022 | 2.280 | 2.380 | 2.280 | 2.310 | 242,896 | +0.08(+3.59%) |
Jul 15, 2022 | 2.250 | 2.260 | 2.150 | 2.230 | 173,733 | +0.02(+0.90%) |
Jul 14, 2022 | 2.360 | 2.360 | 2.170 | 2.210 | 522,164 | -0.17(-7.14%) |
Jul 13, 2022 | 2.350 | 2.410 | 2.290 | 2.380 | 299,520 | -0.01(-0.42%) |
Jul 12, 2022 | 2.450 | 2.510 | 2.390 | 2.390 | 213,461 | -0.06(-2.45%) |
Jul 11, 2022 | 2.500 | 2.500 | 2.380 | 2.450 | 281,030 | -0.07(-2.78%) |
Jul 08, 2022 | 2.540 | 2.620 | 2.470 | 2.520 | 478,841 | -0.04(-1.56%) |
Jul 07, 2022 | 2.550 | 2.680 | 2.530 | 2.560 | 315,738 | -0.04(-1.54%) |
Jul 06, 2022 | 2.470 | 2.640 | 2.430 | 2.600 | 391,927 | +0.13(+5.26%) |
Jul 05, 2022 | 2.500 | 2.520 | 2.360 | 2.470 | 548,382 | -0.10(-3.89%) |