Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.965 | 1.993 | 1.955 | 1.961 | 653,831 | +0.00(+0.00%) |
Sep 29, 2022 | 1.973 | 1.981 | 1.959 | 1.961 | 199,582 | -0.02(-1.17%) |
Sep 28, 2022 | 2.014 | 2.032 | 1.976 | 1.985 | 649,287 | -0.02(-0.96%) |
Sep 27, 2022 | 2.002 | 2.035 | 1.996 | 2.004 | 324,741 | +0.01(+0.67%) |
Sep 26, 2022 | 1.967 | 1.994 | 1.961 | 1.991 | 332,229 | +0.03(+1.45%) |
Sep 23, 2022 | 1.957 | 1.974 | 1.905 | 1.962 | 472,017 | -0.01(-0.30%) |
Sep 22, 2022 | 1.981 | 1.981 | 1.942 | 1.968 | 140,014 | -0.00(-0.20%) |
Sep 21, 2022 | 1.954 | 1.991 | 1.947 | 1.972 | 304,000 | -0.01(-0.40%) |
Sep 20, 2022 | 1.949 | 1.980 | 1.929 | 1.980 | 457,706 | +0.02(+0.95%) |
Sep 19, 2022 | 1.975 | 2.000 | 1.943 | 1.961 | 246,726 | -0.03(-1.27%) |
Sep 16, 2022 | 1.961 | 2.000 | 1.942 | 1.987 | 492,124 | +0.01(+0.57%) |
Sep 15, 2022 | 1.930 | 1.983 | 1.911 | 1.975 | 2,543,197 | +0.05(+2.65%) |
Sep 14, 2022 | 1.921 | 1.928 | 1.912 | 1.924 | 261,052 | +0.00(+0.17%) |
Sep 13, 2022 | 1.901 | 1.938 | 1.901 | 1.921 | 651,853 | +0.00(+0.07%) |
Sep 12, 2022 | 1.914 | 1.929 | 1.913 | 1.920 | 2,990,050 | +0.01(+0.66%) |
Sep 09, 2022 | 1.916 | 1.921 | 1.898 | 1.907 | 899,878 | -0.00(-0.07%) |
Sep 08, 2022 | 1.909 | 1.916 | 1.901 | 1.908 | 328,561 | +0.00(+0.14%) |
Sep 07, 2022 | 1.899 | 1.912 | 1.895 | 1.906 | 1,251,068 | +0.01(+0.59%) |
Sep 06, 2022 | 1.917 | 1.918 | 1.895 | 1.895 | 421,913 | -0.02(-0.87%) |
Sep 02, 2022 | 1.912 | 1.920 | 1.905 | 1.911 | 205,424 | +0.00(+0.10%) |
Sep 01, 2022 | 1.907 | 1.922 | 1.901 | 1.909 | 309,117 | -0.00(-0.14%) |
Aug 31, 2022 | 1.879 | 1.918 | 1.879 | 1.912 | 608,966 | +0.03(+1.69%) |
Aug 30, 2022 | 1.882 | 1.889 | 1.871 | 1.880 | 640,547 | +0.01(+0.28%) |
Aug 29, 2022 | 1.893 | 1.898 | 1.875 | 1.875 | 371,116 | -0.02(-0.94%) |
Aug 26, 2022 | 1.895 | 1.909 | 1.888 | 1.893 | 477,406 | -0.01(-0.70%) |
Aug 25, 2022 | 1.911 | 1.921 | 1.900 | 1.906 | 451,713 | -0.02(-0.79%) |
Aug 24, 2022 | 1.921 | 1.929 | 1.914 | 1.921 | 580,359 | -0.00(-0.21%) |
Aug 23, 2022 | 1.914 | 1.938 | 1.914 | 1.925 | 378,996 | +0.01(+0.45%) |
Aug 22, 2022 | 1.924 | 1.931 | 1.914 | 1.916 | 141,402 | -0.02(-0.99%) |
Aug 19, 2022 | 1.925 | 1.941 | 1.921 | 1.936 | 623,352 | -0.00(-0.10%) |
Aug 18, 2022 | 1.898 | 1.939 | 1.898 | 1.938 | 316,499 | +0.02(+1.28%) |
Aug 17, 2022 | 1.912 | 1.924 | 1.902 | 1.913 | 220,822 | -0.00(-0.10%) |
Aug 16, 2022 | 1.908 | 1.930 | 1.902 | 1.915 | 925,043 | -0.02(-1.26%) |
Aug 15, 2022 | 1.917 | 1.946 | 1.901 | 1.940 | 525,139 | +0.02(+0.83%) |
Aug 12, 2022 | 1.930 | 1.950 | 1.910 | 1.924 | 655,190 | +0.01(+0.62%) |
Aug 11, 2022 | 1.905 | 1.933 | 1.901 | 1.912 | 309,253 | -0.00(-0.04%) |
Aug 10, 2022 | 1.912 | 1.943 | 1.905 | 1.912 | 670,391 | +0.01(+0.35%) |
Aug 09, 2022 | 1.905 | 1.931 | 1.902 | 1.906 | 194,932 | -0.00(-0.24%) |
Aug 08, 2022 | 1.926 | 1.950 | 1.899 | 1.910 | 1,090,056 | -0.01(-0.28%) |
Aug 05, 2022 | 1.902 | 1.974 | 1.902 | 1.916 | 497,619 | -0.00(-0.03%) |
Aug 04, 2022 | 1.921 | 1.948 | 1.909 | 1.916 | 261,520 | -0.00(-0.24%) |
Aug 03, 2022 | 1.928 | 1.948 | 1.905 | 1.921 | 543,269 | +0.01(+0.42%) |
Aug 02, 2022 | 1.897 | 1.928 | 1.895 | 1.913 | 323,232 | +0.01(+0.38%) |
Aug 01, 2022 | 1.907 | 1.926 | 1.892 | 1.906 | 211,764 | -0.00(-0.07%) |
Jul 29, 2022 | 1.908 | 1.926 | 1.889 | 1.907 | 616,272 | -0.01(-0.28%) |
Jul 28, 2022 | 1.901 | 1.953 | 1.901 | 1.912 | 816,066 | +0.01(+0.35%) |
Jul 27, 2022 | 1.901 | 1.937 | 1.901 | 1.906 | 1,047,244 | -0.01(-0.31%) |
Jul 26, 2022 | 1.887 | 1.930 | 1.869 | 1.912 | 456,453 | +0.02(+0.91%) |
Jul 25, 2022 | 1.921 | 1.921 | 1.892 | 1.895 | 260,086 | -0.03(-1.38%) |
Jul 22, 2022 | 1.967 | 1.967 | 1.893 | 1.921 | 396,884 | -0.04(-2.09%) |
Jul 21, 2022 | 1.909 | 1.981 | 1.909 | 1.962 | 1,180,631 | +0.04(+1.89%) |
Jul 20, 2022 | 1.934 | 1.955 | 1.916 | 1.926 | 412,056 | +0.00(+0.24%) |
Jul 19, 2022 | 1.903 | 1.931 | 1.874 | 1.921 | 892,527 | +0.03(+1.33%) |
Jul 18, 2022 | 1.894 | 1.909 | 1.888 | 1.896 | 109,339 | +0.01(+0.46%) |
Jul 15, 2022 | 1.875 | 1.908 | 1.848 | 1.887 | 724,706 | +0.00(+0.18%) |
Jul 14, 2022 | 1.848 | 1.910 | 1.832 | 1.884 | 789,120 | +0.02(+0.99%) |
Jul 13, 2022 | 1.887 | 1.895 | 1.849 | 1.865 | 378,226 | -0.01(-0.67%) |
Jul 12, 2022 | 1.856 | 1.883 | 1.848 | 1.878 | 653,393 | +0.01(+0.60%) |
Jul 11, 2022 | 1.896 | 1.909 | 1.830 | 1.867 | 2,648,582 | -0.04(-2.25%) |
Jul 08, 2022 | 1.910 | 1.920 | 1.888 | 1.910 | 1,284,687 | -0.00(-0.07%) |
Jul 07, 2022 | 1.914 | 1.935 | 1.898 | 1.911 | 2,154,298 | -0.01(-0.35%) |
Jul 06, 2022 | 1.938 | 1.938 | 1.879 | 1.918 | 1,391,324 | -0.01(-0.75%) |
Jul 05, 2022 | 1.965 | 1.971 | 1.891 | 1.932 | 2,190,649 | -0.03(-1.75%) |