Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.070 | 1.090 | 1.041 | 1.041 | 173,436 | -0.01(-0.77%) |
Sep 29, 2022 | 1.060 | 1.080 | 1.040 | 1.050 | 60,181 | -0.02(-2.10%) |
Sep 28, 2022 | 1.060 | 1.080 | 1.050 | 1.072 | 112,029 | +0.02(+2.10%) |
Sep 27, 2022 | 1.040 | 1.070 | 1.040 | 1.050 | 106,904 | +0.02(+1.45%) |
Sep 26, 2022 | 1.040 | 1.060 | 1.020 | 1.035 | 122,684 | +0.00(+0.49%) |
Sep 23, 2022 | 1.070 | 1.070 | 1.030 | 1.030 | 190,016 | -0.03(-3.14%) |
Sep 22, 2022 | 1.070 | 1.080 | 1.060 | 1.063 | 99,026 | -0.01(-0.62%) |
Sep 21, 2022 | 1.080 | 1.110 | 1.070 | 1.070 | 130,455 | -0.03(-2.73%) |
Sep 20, 2022 | 1.100 | 1.118 | 1.075 | 1.100 | 105,270 | +0.00(+0.00%) |
Sep 19, 2022 | 1.150 | 1.150 | 1.090 | 1.100 | 194,018 | -0.04(-3.51%) |
Sep 16, 2022 | 1.160 | 1.180 | 1.110 | 1.140 | 261,553 | -0.03(-2.56%) |
Sep 15, 2022 | 1.090 | 1.180 | 1.070 | 1.170 | 204,679 | +0.08(+7.83%) |
Sep 14, 2022 | 1.040 | 1.100 | 1.040 | 1.085 | 100,324 | +0.03(+2.84%) |
Sep 13, 2022 | 1.060 | 1.070 | 1.050 | 1.055 | 98,322 | -0.01(-0.47%) |
Sep 12, 2022 | 1.070 | 1.100 | 1.040 | 1.060 | 181,980 | -0.00(-0.47%) |
Sep 09, 2022 | 1.040 | 1.070 | 1.040 | 1.065 | 67,814 | +0.02(+2.40%) |
Sep 08, 2022 | 1.020 | 1.060 | 1.020 | 1.040 | 52,976 | +0.01(+0.97%) |
Sep 07, 2022 | 1.060 | 1.060 | 1.020 | 1.030 | 128,263 | -0.02(-1.90%) |
Sep 06, 2022 | 1.040 | 1.080 | 1.030 | 1.050 | 150,294 | -0.04(-3.67%) |
Sep 02, 2022 | 1.100 | 1.120 | 1.090 | 1.090 | 45,704 | +0.01(+0.46%) |
Sep 01, 2022 | 1.070 | 1.100 | 1.070 | 1.085 | 58,255 | -0.03(-2.25%) |
Aug 31, 2022 | 1.120 | 1.120 | 1.110 | 1.110 | 77,918 | -0.01(-0.89%) |
Aug 30, 2022 | 1.120 | 1.141 | 1.110 | 1.120 | 108,372 | -0.03(-2.61%) |
Aug 29, 2022 | 1.170 | 1.180 | 1.140 | 1.150 | 22,050 | -0.03(-2.54%) |
Aug 26, 2022 | 1.170 | 1.180 | 1.153 | 1.180 | 31,607 | +0.01(+0.85%) |
Aug 25, 2022 | 1.170 | 1.190 | 1.160 | 1.170 | 32,698 | +0.00(+0.00%) |
Aug 24, 2022 | 1.130 | 1.170 | 1.130 | 1.170 | 71,203 | +0.03(+2.63%) |
Aug 23, 2022 | 1.130 | 1.150 | 1.130 | 1.140 | 45,562 | +0.01(+0.88%) |
Aug 22, 2022 | 1.160 | 1.196 | 1.120 | 1.130 | 94,897 | -0.07(-5.83%) |
Aug 19, 2022 | 1.240 | 1.240 | 1.175 | 1.200 | 108,824 | -0.03(-2.44%) |
Aug 18, 2022 | 1.250 | 1.260 | 1.170 | 1.230 | 171,378 | +0.00(+0.00%) |
Aug 17, 2022 | 1.210 | 1.250 | 1.210 | 1.230 | 111,843 | +0.01(+0.82%) |
Aug 16, 2022 | 1.240 | 1.255 | 1.200 | 1.220 | 253,704 | -0.02(-1.61%) |
Aug 15, 2022 | 1.210 | 1.240 | 1.210 | 1.240 | 113,268 | +0.01(+1.22%) |
Aug 12, 2022 | 1.210 | 1.240 | 1.210 | 1.225 | 99,318 | -0.00(-0.41%) |
Aug 11, 2022 | 1.210 | 1.240 | 1.200 | 1.230 | 80,088 | +0.02(+1.65%) |
Aug 10, 2022 | 1.200 | 1.250 | 1.190 | 1.210 | 254,360 | +0.03(+2.54%) |
Aug 09, 2022 | 1.130 | 1.210 | 1.110 | 1.180 | 267,741 | +0.07(+6.31%) |
Aug 08, 2022 | 1.090 | 1.120 | 1.090 | 1.110 | 587,750 | +0.01(+0.91%) |
Aug 05, 2022 | 1.080 | 1.140 | 1.080 | 1.100 | 132,596 | +0.00(+0.00%) |
Aug 04, 2022 | 1.060 | 1.110 | 1.050 | 1.100 | 187,813 | +0.04(+3.78%) |
Aug 03, 2022 | 1.050 | 1.070 | 1.050 | 1.060 | 98,790 | +0.01(+0.94%) |
Aug 02, 2022 | 1.040 | 1.070 | 1.040 | 1.050 | 85,340 | -0.00(-0.47%) |
Aug 01, 2022 | 1.060 | 1.070 | 1.020 | 1.055 | 87,496 | -0.01(-0.47%) |
Jul 29, 2022 | 1.060 | 1.070 | 1.050 | 1.060 | 106,629 | -0.01(-0.93%) |
Jul 28, 2022 | 1.060 | 1.080 | 1.050 | 1.070 | 82,707 | +0.00(+0.00%) |
Jul 27, 2022 | 1.070 | 1.090 | 1.050 | 1.070 | 93,238 | +0.00(+0.00%) |
Jul 26, 2022 | 1.070 | 1.080 | 1.060 | 1.070 | 49,310 | -0.03(-2.73%) |
Jul 25, 2022 | 1.080 | 1.100 | 1.040 | 1.100 | 177,616 | +0.04(+3.77%) |
Jul 22, 2022 | 1.070 | 1.080 | 1.050 | 1.060 | 117,542 | -0.02(-1.85%) |
Jul 21, 2022 | 1.100 | 1.110 | 1.070 | 1.080 | 75,859 | -0.01(-0.92%) |
Jul 20, 2022 | 1.100 | 1.110 | 1.090 | 1.090 | 86,428 | -0.00(-0.46%) |
Jul 19, 2022 | 1.100 | 1.110 | 1.090 | 1.095 | 41,223 | -0.01(-0.45%) |
Jul 18, 2022 | 1.080 | 1.100 | 1.080 | 1.100 | 18,419 | +0.02(+1.85%) |
Jul 15, 2022 | 1.090 | 1.110 | 1.070 | 1.080 | 88,851 | +0.00(+0.00%) |
Jul 14, 2022 | 1.070 | 1.090 | 1.070 | 1.080 | 30,629 | -0.01(-0.92%) |
Jul 13, 2022 | 1.090 | 1.120 | 1.080 | 1.090 | 111,540 | -0.01(-0.91%) |
Jul 12, 2022 | 1.100 | 1.110 | 1.090 | 1.100 | 30,440 | -0.00(-0.45%) |
Jul 11, 2022 | 1.110 | 1.120 | 1.090 | 1.105 | 112,823 | -0.01(-0.45%) |
Jul 08, 2022 | 1.110 | 1.130 | 1.090 | 1.110 | 534,476 | -0.01(-0.89%) |
Jul 07, 2022 | 1.080 | 1.130 | 1.072 | 1.120 | 87,347 | +0.03(+2.75%) |
Jul 06, 2022 | 1.070 | 1.100 | 1.070 | 1.090 | 112,099 | +0.00(+0.00%) |
Jul 05, 2022 | 1.050 | 1.100 | 1.050 | 1.090 | 106,351 | +0.01(+0.46%) |