Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.180 | 1.180 | 1.140 | 1.140 | 214,093 | -0.06(-5.00%) |
Sep 29, 2022 | 1.200 | 1.230 | 1.180 | 1.200 | 74,411 | -0.01(-0.83%) |
Sep 28, 2022 | 1.160 | 1.220 | 1.150 | 1.210 | 168,423 | +0.07(+6.14%) |
Sep 27, 2022 | 1.170 | 1.190 | 1.130 | 1.140 | 109,936 | -0.01(-0.87%) |
Sep 26, 2022 | 1.200 | 1.200 | 1.140 | 1.150 | 198,933 | -0.01(-0.86%) |
Sep 23, 2022 | 1.170 | 1.170 | 1.140 | 1.160 | 202,363 | +0.01(+0.87%) |
Sep 22, 2022 | 1.170 | 1.171 | 1.130 | 1.150 | 119,657 | -0.04(-2.95%) |
Sep 21, 2022 | 1.260 | 1.267 | 1.160 | 1.185 | 160,128 | -0.05(-4.44%) |
Sep 20, 2022 | 1.230 | 1.270 | 1.221 | 1.240 | 98,649 | +0.00(+0.00%) |
Sep 19, 2022 | 1.260 | 1.290 | 1.210 | 1.240 | 185,605 | -0.06(-4.62%) |
Sep 16, 2022 | 1.330 | 1.330 | 1.270 | 1.300 | 230,421 | -0.06(-4.76%) |
Sep 15, 2022 | 1.400 | 1.420 | 1.360 | 1.365 | 202,596 | +0.00(+0.37%) |
Sep 14, 2022 | 1.360 | 1.400 | 1.340 | 1.360 | 118,179 | +0.02(+1.49%) |
Sep 13, 2022 | 1.310 | 1.360 | 1.300 | 1.340 | 371,272 | -0.05(-3.60%) |
Sep 12, 2022 | 1.440 | 1.490 | 1.390 | 1.390 | 531,280 | -0.08(-5.44%) |
Sep 09, 2022 | 1.440 | 1.500 | 1.440 | 1.470 | 127,358 | +0.02(+1.38%) |
Sep 08, 2022 | 1.500 | 1.520 | 1.410 | 1.450 | 180,225 | -0.03(-2.03%) |
Sep 07, 2022 | 1.440 | 1.480 | 1.440 | 1.480 | 163,590 | +0.03(+2.07%) |
Sep 06, 2022 | 1.630 | 1.630 | 1.450 | 1.450 | 278,891 | -0.10(-6.45%) |
Sep 02, 2022 | 1.540 | 1.550 | 1.540 | 1.550 | 107,656 | +0.01(+0.65%) |
Sep 01, 2022 | 1.650 | 1.650 | 1.530 | 1.540 | 192,285 | -0.08(-4.94%) |
Aug 31, 2022 | 1.600 | 1.689 | 1.600 | 1.620 | 277,270 | +0.02(+1.25%) |
Aug 30, 2022 | 1.650 | 1.687 | 1.590 | 1.600 | 250,330 | -0.02(-1.23%) |
Aug 29, 2022 | 1.590 | 1.750 | 1.580 | 1.620 | 667,575 | +0.03(+1.89%) |
Aug 26, 2022 | 1.630 | 1.640 | 1.550 | 1.590 | 280,949 | -0.01(-0.63%) |
Aug 25, 2022 | 1.760 | 1.780 | 1.550 | 1.600 | 353,229 | -0.12(-6.98%) |
Aug 24, 2022 | 1.690 | 1.750 | 1.690 | 1.720 | 159,659 | +0.03(+1.78%) |
Aug 23, 2022 | 1.690 | 1.720 | 1.640 | 1.690 | 202,496 | +0.04(+2.42%) |
Aug 22, 2022 | 1.770 | 1.870 | 1.520 | 1.650 | 755,640 | -0.04(-2.37%) |
Aug 19, 2022 | 1.700 | 1.710 | 1.650 | 1.690 | 323,636 | +0.00(+0.00%) |
Aug 18, 2022 | 1.550 | 1.710 | 1.535 | 1.690 | 442,718 | +0.19(+12.67%) |
Aug 17, 2022 | 1.650 | 1.680 | 1.500 | 1.500 | 126,915 | -0.15(-9.09%) |
Aug 16, 2022 | 1.610 | 1.690 | 1.610 | 1.650 | 175,355 | -0.02(-1.20%) |
Aug 15, 2022 | 1.700 | 1.736 | 1.660 | 1.670 | 62,043 | -0.05(-2.91%) |
Aug 12, 2022 | 1.700 | 1.740 | 1.680 | 1.720 | 143,233 | +0.02(+1.18%) |
Aug 11, 2022 | 1.650 | 1.740 | 1.650 | 1.700 | 152,758 | +0.02(+1.19%) |
Aug 10, 2022 | 1.700 | 1.710 | 1.580 | 1.680 | 290,973 | +0.03(+1.82%) |
Aug 09, 2022 | 1.780 | 1.840 | 1.650 | 1.650 | 717,242 | -0.12(-7.04%) |
Aug 08, 2022 | 1.780 | 1.800 | 1.670 | 1.775 | 284,322 | +0.03(+2.01%) |
Aug 05, 2022 | 1.570 | 1.810 | 1.570 | 1.740 | 252,337 | +0.12(+7.41%) |
Aug 04, 2022 | 1.620 | 1.650 | 1.570 | 1.620 | 88,027 | +0.00(+0.00%) |
Aug 03, 2022 | 1.600 | 1.640 | 1.590 | 1.620 | 94,545 | +0.02(+1.25%) |
Aug 02, 2022 | 1.470 | 1.630 | 1.410 | 1.600 | 230,292 | +0.15(+10.34%) |
Aug 01, 2022 | 1.350 | 1.520 | 1.290 | 1.450 | 221,119 | +0.11(+8.21%) |
Jul 29, 2022 | 1.330 | 1.370 | 1.280 | 1.340 | 58,843 | -0.01(-1.11%) |
Jul 28, 2022 | 1.350 | 1.370 | 1.330 | 1.355 | 70,358 | +0.00(+0.37%) |
Jul 27, 2022 | 1.310 | 1.370 | 1.290 | 1.350 | 66,934 | +0.05(+3.85%) |
Jul 26, 2022 | 1.330 | 1.330 | 1.280 | 1.300 | 22,212 | -0.04(-2.99%) |
Jul 25, 2022 | 1.300 | 1.350 | 1.300 | 1.340 | 59,141 | +0.04(+3.08%) |
Jul 22, 2022 | 1.350 | 1.370 | 1.280 | 1.300 | 224,991 | -0.06(-4.41%) |
Jul 21, 2022 | 1.350 | 1.360 | 1.315 | 1.360 | 37,053 | +0.02(+1.49%) |
Jul 20, 2022 | 1.310 | 1.360 | 1.310 | 1.340 | 126,655 | +0.05(+3.88%) |
Jul 19, 2022 | 1.290 | 1.360 | 1.260 | 1.290 | 270,698 | +0.04(+3.20%) |
Jul 18, 2022 | 1.140 | 1.337 | 1.138 | 1.250 | 334,229 | +0.10(+8.70%) |
Jul 15, 2022 | 1.140 | 1.155 | 1.120 | 1.150 | 238,434 | +0.02(+1.77%) |
Jul 14, 2022 | 1.170 | 1.170 | 1.120 | 1.130 | 121,620 | -0.04(-3.42%) |
Jul 13, 2022 | 1.130 | 1.210 | 1.130 | 1.170 | 182,063 | +0.01(+0.86%) |
Jul 12, 2022 | 1.160 | 1.180 | 1.140 | 1.160 | 75,937 | +0.02(+1.75%) |
Jul 11, 2022 | 1.190 | 1.190 | 1.140 | 1.140 | 67,772 | -0.05(-4.20%) |
Jul 08, 2022 | 1.190 | 1.200 | 1.160 | 1.190 | 88,175 | +0.01(+0.85%) |
Jul 07, 2022 | 1.240 | 1.305 | 1.180 | 1.180 | 191,086 | -0.07(-5.60%) |
Jul 06, 2022 | 1.160 | 1.320 | 1.160 | 1.250 | 138,447 | +0.09(+7.76%) |
Jul 05, 2022 | 1.220 | 1.230 | 1.160 | 1.160 | 114,296 | -0.06(-4.92%) |