Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.170 | 1.220 | 1.160 | 1.180 | 1,011,782 | +0.00(+0.00%) |
Sep 29, 2022 | 1.240 | 1.275 | 1.150 | 1.180 | 1,870,744 | -0.05(-4.07%) |
Sep 28, 2022 | 1.190 | 1.320 | 1.180 | 1.230 | 1,875,963 | +0.04(+3.36%) |
Sep 27, 2022 | 1.110 | 1.280 | 1.100 | 1.190 | 3,313,261 | +0.12(+11.21%) |
Sep 26, 2022 | 1.220 | 1.230 | 1.070 | 1.070 | 3,278,841 | -0.12(-10.08%) |
Sep 23, 2022 | 1.180 | 1.230 | 1.120 | 1.190 | 2,058,821 | +0.04(+3.48%) |
Sep 22, 2022 | 1.310 | 1.330 | 1.140 | 1.150 | 3,721,390 | -0.14(-10.85%) |
Sep 21, 2022 | 1.530 | 1.540 | 1.250 | 1.290 | 6,051,342 | -0.33(-20.37%) |
Sep 20, 2022 | 1.750 | 1.790 | 1.610 | 1.620 | 1,746,270 | -0.18(-10.00%) |
Sep 19, 2022 | 1.830 | 1.840 | 1.730 | 1.800 | 1,860,297 | -0.03(-1.64%) |
Sep 16, 2022 | 1.720 | 1.860 | 1.690 | 1.830 | 2,779,598 | +0.06(+3.39%) |
Sep 15, 2022 | 1.910 | 1.960 | 1.640 | 1.770 | 4,803,026 | -0.08(-4.32%) |
Sep 14, 2022 | 1.560 | 1.890 | 1.530 | 1.850 | 13,129,571 | +0.22(+13.50%) |
Sep 13, 2022 | 1.420 | 1.700 | 1.400 | 1.630 | 7,496,584 | +0.22(+15.60%) |
Sep 12, 2022 | 1.390 | 1.430 | 1.370 | 1.410 | 446,793 | +0.01(+0.71%) |
Sep 09, 2022 | 1.410 | 1.440 | 1.380 | 1.400 | 697,875 | +0.02(+1.45%) |
Sep 08, 2022 | 1.310 | 1.410 | 1.310 | 1.380 | 793,603 | +0.05(+3.76%) |
Sep 07, 2022 | 1.350 | 1.380 | 1.310 | 1.330 | 765,839 | -0.04(-2.92%) |
Sep 06, 2022 | 1.270 | 1.380 | 1.240 | 1.370 | 1,856,069 | +0.04(+3.01%) |
Sep 02, 2022 | 1.290 | 1.350 | 1.264 | 1.330 | 508,463 | +0.02(+1.53%) |
Sep 01, 2022 | 1.320 | 1.320 | 1.260 | 1.310 | 503,918 | -0.02(-1.50%) |
Aug 31, 2022 | 1.320 | 1.370 | 1.290 | 1.330 | 832,022 | -0.01(-0.75%) |
Aug 30, 2022 | 1.340 | 1.360 | 1.280 | 1.340 | 483,214 | -0.01(-0.74%) |
Aug 29, 2022 | 1.310 | 1.388 | 1.290 | 1.350 | 1,304,926 | +0.04(+3.05%) |
Aug 26, 2022 | 1.370 | 1.380 | 1.300 | 1.310 | 633,755 | -0.06(-4.38%) |
Aug 25, 2022 | 1.390 | 1.405 | 1.350 | 1.370 | 671,926 | -0.02(-1.44%) |
Aug 24, 2022 | 1.390 | 1.420 | 1.360 | 1.390 | 869,689 | +0.02(+1.46%) |
Aug 23, 2022 | 1.370 | 1.440 | 1.360 | 1.370 | 803,922 | -0.01(-0.72%) |
Aug 22, 2022 | 1.350 | 1.399 | 1.330 | 1.380 | 1,450,411 | +0.00(+0.00%) |
Aug 19, 2022 | 1.490 | 1.490 | 1.370 | 1.380 | 1,705,672 | -0.14(-9.21%) |
Aug 18, 2022 | 1.640 | 1.640 | 1.510 | 1.520 | 1,661,650 | -0.10(-6.17%) |
Aug 17, 2022 | 1.700 | 1.740 | 1.620 | 1.620 | 2,353,264 | -0.14(-7.95%) |
Aug 16, 2022 | 1.660 | 1.790 | 1.611 | 1.760 | 3,187,635 | +0.10(+6.02%) |
Aug 15, 2022 | 1.660 | 1.740 | 1.640 | 1.660 | 1,192,602 | -0.05(-2.92%) |
Aug 12, 2022 | 1.540 | 1.750 | 1.540 | 1.710 | 2,197,360 | -0.03(-1.72%) |
Aug 11, 2022 | 1.800 | 1.810 | 1.714 | 1.740 | 2,403,547 | -0.04(-2.25%) |
Aug 10, 2022 | 1.700 | 1.800 | 1.650 | 1.780 | 2,192,660 | +0.08(+4.71%) |
Aug 09, 2022 | 1.680 | 1.710 | 1.600 | 1.700 | 1,738,820 | -0.01(-0.58%) |
Aug 08, 2022 | 1.740 | 1.770 | 1.662 | 1.710 | 3,331,957 | +0.08(+4.91%) |
Aug 05, 2022 | 1.530 | 1.640 | 1.515 | 1.630 | 1,661,301 | +0.11(+7.24%) |
Aug 04, 2022 | 1.510 | 1.600 | 1.490 | 1.520 | 1,738,469 | +0.02(+1.33%) |
Aug 03, 2022 | 1.450 | 1.590 | 1.440 | 1.500 | 2,800,500 | +0.05(+3.45%) |
Aug 02, 2022 | 1.400 | 1.500 | 1.380 | 1.450 | 1,979,987 | +0.02(+1.40%) |
Aug 01, 2022 | 1.440 | 1.490 | 1.390 | 1.430 | 1,157,456 | -0.04(-2.72%) |
Jul 29, 2022 | 1.470 | 1.500 | 1.390 | 1.470 | 1,602,964 | +0.00(+0.00%) |
Jul 28, 2022 | 1.510 | 1.511 | 1.420 | 1.470 | 1,410,418 | -0.05(-3.29%) |
Jul 27, 2022 | 1.440 | 1.520 | 1.420 | 1.520 | 868,958 | +0.09(+6.29%) |
Jul 26, 2022 | 1.520 | 1.525 | 1.400 | 1.430 | 1,957,539 | -0.14(-8.92%) |
Jul 25, 2022 | 1.510 | 1.620 | 1.480 | 1.570 | 1,984,790 | +0.00(+0.00%) |
Jul 22, 2022 | 1.720 | 1.740 | 1.500 | 1.570 | 3,959,551 | -0.19(-10.80%) |
Jul 21, 2022 | 1.410 | 1.890 | 1.400 | 1.760 | 17,318,532 | +0.35(+24.82%) |
Jul 20, 2022 | 1.380 | 1.430 | 1.365 | 1.410 | 1,555,017 | +0.01(+0.71%) |
Jul 19, 2022 | 1.350 | 1.400 | 1.341 | 1.400 | 1,919,143 | +0.04(+2.94%) |
Jul 18, 2022 | 1.250 | 1.380 | 1.240 | 1.360 | 2,928,408 | +0.11(+8.80%) |
Jul 15, 2022 | 1.290 | 1.330 | 1.220 | 1.250 | 3,073,436 | -0.03(-2.34%) |
Jul 14, 2022 | 1.270 | 1.325 | 1.210 | 1.280 | 3,465,550 | -0.02(-1.54%) |
Jul 13, 2022 | 1.280 | 1.350 | 1.260 | 1.300 | 2,358,708 | -0.09(-6.47%) |
Jul 12, 2022 | 1.270 | 1.420 | 1.270 | 1.390 | 7,685,329 | +0.01(+0.72%) |
Jul 11, 2022 | 1.480 | 1.540 | 1.300 | 1.380 | 36,542,816 | +0.16(+13.11%) |
Jul 08, 2022 | 1.140 | 1.290 | 1.110 | 1.220 | 5,310,107 | +0.07(+6.09%) |
Jul 07, 2022 | 1.080 | 1.160 | 1.070 | 1.150 | 1,213,538 | +0.08(+7.48%) |
Jul 06, 2022 | 1.090 | 1.100 | 1.060 | 1.070 | 417,835 | -0.03(-2.73%) |
Jul 05, 2022 | 1.050 | 1.130 | 1.027 | 1.100 | 1,221,609 | +0.05(+4.76%) |