Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.070 | 1.220 | 1.070 | 1.130 | 25,555 | +0.03(+2.73%) |
Sep 29, 2022 | 1.070 | 1.100 | 1.060 | 1.100 | 18,398 | +0.01(+0.92%) |
Sep 28, 2022 | 1.160 | 1.160 | 1.060 | 1.090 | 41,602 | -0.04(-3.54%) |
Sep 27, 2022 | 1.140 | 1.160 | 1.110 | 1.130 | 46,404 | -0.01(-0.88%) |
Sep 26, 2022 | 1.120 | 1.150 | 1.100 | 1.140 | 12,180 | +0.02(+1.79%) |
Sep 23, 2022 | 1.120 | 1.140 | 1.120 | 1.120 | 22,393 | -0.04(-3.45%) |
Sep 22, 2022 | 1.150 | 1.170 | 1.060 | 1.160 | 39,818 | +0.02(+1.75%) |
Sep 21, 2022 | 1.140 | 1.180 | 1.140 | 1.140 | 46,006 | -0.01(-0.87%) |
Sep 20, 2022 | 1.180 | 1.180 | 1.150 | 1.150 | 27,959 | -0.01(-0.86%) |
Sep 19, 2022 | 1.130 | 1.180 | 1.130 | 1.160 | 25,886 | +0.02(+1.75%) |
Sep 16, 2022 | 1.220 | 1.240 | 1.140 | 1.140 | 139,748 | -0.04(-3.39%) |
Sep 15, 2022 | 1.200 | 1.240 | 1.180 | 1.180 | 26,111 | -0.04(-3.28%) |
Sep 14, 2022 | 1.260 | 1.260 | 1.180 | 1.220 | 61,166 | -0.05(-3.94%) |
Sep 13, 2022 | 1.250 | 1.350 | 1.220 | 1.270 | 98,909 | -0.03(-2.31%) |
Sep 12, 2022 | 1.210 | 1.310 | 1.210 | 1.300 | 48,576 | +0.09(+7.44%) |
Sep 09, 2022 | 1.270 | 1.290 | 1.210 | 1.210 | 26,880 | -0.06(-4.72%) |
Sep 08, 2022 | 1.220 | 1.280 | 1.210 | 1.270 | 27,714 | +0.07(+5.83%) |
Sep 07, 2022 | 1.190 | 1.220 | 1.160 | 1.200 | 28,318 | +0.04(+3.45%) |
Sep 06, 2022 | 1.250 | 1.260 | 1.140 | 1.160 | 42,716 | -0.07(-5.69%) |
Sep 02, 2022 | 1.230 | 0 | +0.04(+3.36%) | |||
Sep 01, 2022 | 1.250 | 1.250 | 1.140 | 1.190 | 45,584 | -0.03(-2.46%) |
Aug 31, 2022 | 1.230 | 1.230 | 1.160 | 1.220 | 27,984 | +0.03(+2.52%) |
Aug 30, 2022 | 1.300 | 1.300 | 1.130 | 1.190 | 120,214 | -0.06(-4.80%) |
Aug 29, 2022 | 1.350 | 1.350 | 1.240 | 1.250 | 82,590 | -0.07(-5.30%) |
Aug 26, 2022 | 1.390 | 1.390 | 1.300 | 1.320 | 31,902 | -0.03(-2.22%) |
Aug 25, 2022 | 1.380 | 1.400 | 1.330 | 1.350 | 24,091 | -0.02(-1.46%) |
Aug 24, 2022 | 1.320 | 1.400 | 1.320 | 1.370 | 30,546 | +0.04(+3.01%) |
Aug 23, 2022 | 1.330 | 1.360 | 1.330 | 1.330 | 21,708 | +0.01(+0.76%) |
Aug 22, 2022 | 1.420 | 1.420 | 1.320 | 1.320 | 57,281 | -0.07(-5.04%) |
Aug 19, 2022 | 1.340 | 1.460 | 1.320 | 1.390 | 160,187 | +0.07(+5.30%) |
Aug 18, 2022 | 1.430 | 1.430 | 1.320 | 1.320 | 104,538 | -0.04(-2.94%) |
Aug 17, 2022 | 1.250 | 1.400 | 1.190 | 1.360 | 309,704 | +0.11(+8.80%) |
Aug 16, 2022 | 1.300 | 1.300 | 1.150 | 1.250 | 164,758 | -0.02(-1.57%) |
Aug 15, 2022 | 1.410 | 1.420 | 1.270 | 1.270 | 86,491 | -0.09(-6.62%) |
Aug 12, 2022 | 1.350 | 1.400 | 1.310 | 1.360 | 172,170 | +0.08(+6.25%) |
Aug 11, 2022 | 1.360 | 1.390 | 1.270 | 1.280 | 147,338 | -0.05(-3.76%) |
Aug 10, 2022 | 1.320 | 1.350 | 1.220 | 1.330 | 349,933 | +0.03(+2.31%) |
Aug 09, 2022 | 1.610 | 1.610 | 1.250 | 1.300 | 988,575 | -0.97(-42.73%) |
Aug 08, 2022 | 2.210 | 2.380 | 2.140 | 2.270 | 98,749 | +0.09(+4.13%) |
Aug 05, 2022 | 2.030 | 2.260 | 2.030 | 2.180 | 79,497 | +0.15(+7.39%) |
Aug 04, 2022 | 1.960 | 2.050 | 1.960 | 2.030 | 9,660 | +0.07(+3.57%) |
Aug 03, 2022 | 2.020 | 2.060 | 1.960 | 1.960 | 23,942 | -0.06(-2.97%) |
Aug 02, 2022 | 2.100 | 2.100 | 2.000 | 2.020 | 23,946 | +0.02(+1.00%) |
Jul 29, 2022 | 2.000 | 0 | +0.04(+2.04%) | |||
Jul 28, 2022 | 1.940 | 1.980 | 1.850 | 1.960 | 25,200 | +0.02(+1.03%) |
Jul 27, 2022 | 1.820 | 2.040 | 1.810 | 1.940 | 44,188 | +0.18(+10.23%) |
Jul 26, 2022 | 1.830 | 1.830 | 1.760 | 1.760 | 19,905 | +0.01(+0.57%) |
Jul 25, 2022 | 1.860 | 1.860 | 1.750 | 1.750 | 11,480 | -0.02(-1.13%) |
Jul 22, 2022 | 1.870 | 1.870 | 1.760 | 1.770 | 600 | +0.02(+1.14%) |
Jul 21, 2022 | 1.870 | 1.870 | 1.710 | 1.750 | 26,059 | -0.12(-6.42%) |
Jul 20, 2022 | 1.910 | 1.950 | 1.850 | 1.870 | 20,802 | -0.05(-2.60%) |
Jul 19, 2022 | 2.110 | 2.140 | 1.800 | 1.920 | 113,238 | -0.03(-1.54%) |
Jul 18, 2022 | 1.890 | 1.960 | 1.750 | 1.950 | 88,782 | +0.13(+7.14%) |
Jul 15, 2022 | 1.710 | 1.870 | 1.700 | 1.820 | 19,571 | +0.07(+4.00%) |
Jul 14, 2022 | 1.800 | 1.860 | 1.640 | 1.750 | 73,097 | -0.02(-1.13%) |
Jul 13, 2022 | 1.550 | 1.790 | 1.550 | 1.770 | 66,735 | +0.23(+14.94%) |
Jul 12, 2022 | 1.520 | 1.540 | 1.480 | 1.540 | 17,551 | +0.07(+4.76%) |
Jul 11, 2022 | 1.460 | 1.510 | 1.440 | 1.470 | 5,340 | +0.00(+0.00%) |
Jul 08, 2022 | 1.490 | 1.490 | 1.470 | 1.470 | 221 | -0.03(-2.00%) |
Jul 07, 2022 | 1.500 | 1.500 | 1.450 | 1.500 | 33,095 | +0.00(+0.00%) |
Jul 06, 2022 | 1.480 | 1.540 | 1.480 | 1.500 | 11,250 | +0.07(+4.90%) |
Jul 05, 2022 | 1.510 | 1.550 | 1.430 | 1.430 | 6,036 | -0.06(-4.03%) |