Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.9500 | 1.040 | 0.9500 | 1.030 | 363,769 | +0.08(+8.42%) |
Sep 29, 2022 | 1.030 | 1.050 | 0.9110 | 0.9500 | 1,388,575 | -0.07(-6.86%) |
Sep 28, 2022 | 1.000 | 1.030 | 0.9723 | 1.020 | 878,041 | +0.01(+0.99%) |
Sep 27, 2022 | 1.000 | 1.040 | 1.000 | 1.010 | 530,642 | +0.01(+1.00%) |
Sep 26, 2022 | 1.010 | 1.050 | 0.9725 | 1.000 | 716,248 | -0.02(-1.96%) |
Sep 23, 2022 | 0.9900 | 1.059 | 0.9610 | 1.020 | 1,202,418 | +0.00(+0.00%) |
Sep 22, 2022 | 0.8400 | 1.060 | 0.8300 | 1.020 | 3,924,095 | +0.19(+22.39%) |
Sep 21, 2022 | 0.9000 | 0.9276 | 0.8202 | 0.8334 | 854,129 | -0.05(-6.19%) |
Sep 20, 2022 | 1.000 | 1.000 | 0.8801 | 0.8884 | 1,233,458 | -0.09(-9.36%) |
Sep 19, 2022 | 1.000 | 1.040 | 0.9611 | 0.9801 | 800,354 | -0.04(-3.91%) |
Sep 16, 2022 | 1.070 | 1.110 | 1.000 | 1.020 | 898,411 | -0.06(-5.56%) |
Sep 15, 2022 | 1.100 | 1.130 | 1.080 | 1.080 | 419,005 | -0.02(-1.82%) |
Sep 14, 2022 | 1.130 | 1.150 | 1.070 | 1.100 | 479,397 | -0.04(-3.51%) |
Sep 13, 2022 | 1.150 | 1.200 | 1.110 | 1.140 | 631,412 | -0.05(-4.20%) |
Sep 12, 2022 | 1.250 | 1.260 | 1.190 | 1.190 | 349,936 | -0.07(-5.56%) |
Sep 09, 2022 | 1.250 | 1.300 | 1.175 | 1.260 | 868,845 | +0.00(+0.00%) |
Sep 08, 2022 | 1.300 | 1.340 | 1.250 | 1.260 | 242,557 | -0.04(-3.08%) |
Sep 07, 2022 | 1.270 | 1.360 | 1.250 | 1.300 | 317,971 | +0.02(+1.56%) |
Sep 06, 2022 | 1.320 | 1.370 | 1.260 | 1.280 | 109,388 | -0.04(-3.03%) |
Sep 02, 2022 | 1.320 | 1.349 | 1.270 | 1.320 | 241,832 | -0.01(-0.75%) |
Sep 01, 2022 | 1.310 | 1.340 | 1.205 | 1.330 | 418,178 | +0.00(+0.00%) |
Aug 31, 2022 | 1.330 | 1.350 | 1.290 | 1.330 | 214,475 | +0.01(+0.76%) |
Aug 30, 2022 | 1.350 | 1.370 | 1.270 | 1.320 | 301,824 | -0.03(-2.58%) |
Aug 29, 2022 | 1.390 | 1.430 | 1.340 | 1.355 | 194,673 | -0.06(-4.58%) |
Aug 26, 2022 | 1.430 | 1.450 | 1.350 | 1.420 | 501,999 | -0.02(-1.39%) |
Aug 25, 2022 | 1.510 | 1.525 | 1.400 | 1.440 | 422,827 | -0.07(-4.64%) |
Aug 24, 2022 | 1.550 | 1.630 | 1.480 | 1.510 | 547,501 | -0.06(-3.82%) |
Aug 23, 2022 | 1.450 | 1.580 | 1.450 | 1.570 | 310,768 | +0.11(+7.53%) |
Aug 22, 2022 | 1.400 | 1.510 | 1.400 | 1.460 | 294,006 | +0.04(+2.82%) |
Aug 19, 2022 | 1.540 | 1.560 | 1.410 | 1.420 | 306,416 | -0.15(-9.55%) |
Aug 18, 2022 | 1.550 | 1.585 | 1.540 | 1.570 | 353,079 | +0.00(+0.00%) |
Aug 17, 2022 | 1.580 | 1.600 | 1.500 | 1.570 | 983,325 | -0.04(-2.48%) |
Aug 16, 2022 | 1.610 | 1.620 | 1.530 | 1.610 | 313,875 | +0.00(+0.00%) |
Aug 15, 2022 | 1.620 | 1.640 | 1.590 | 1.610 | 91,536 | -0.03(-1.83%) |
Aug 12, 2022 | 1.580 | 1.640 | 1.560 | 1.640 | 401,530 | +0.06(+3.80%) |
Aug 11, 2022 | 1.540 | 1.660 | 1.535 | 1.580 | 548,800 | +0.05(+3.27%) |
Aug 10, 2022 | 1.600 | 1.630 | 1.520 | 1.530 | 534,955 | -0.06(-3.77%) |
Aug 09, 2022 | 1.710 | 1.820 | 1.550 | 1.590 | 1,009,700 | -0.16(-9.14%) |
Aug 08, 2022 | 1.920 | 1.920 | 1.740 | 1.750 | 859,280 | -0.17(-8.85%) |
Aug 05, 2022 | 1.870 | 1.940 | 1.850 | 1.920 | 865,525 | +0.01(+0.52%) |
Aug 04, 2022 | 1.920 | 1.939 | 1.790 | 1.910 | 598,250 | +0.00(+0.00%) |
Aug 03, 2022 | 1.870 | 1.920 | 1.790 | 1.910 | 593,236 | +0.03(+1.60%) |
Aug 02, 2022 | 1.860 | 1.880 | 1.770 | 1.880 | 439,576 | +0.04(+2.17%) |
Aug 01, 2022 | 1.910 | 1.910 | 1.790 | 1.840 | 462,218 | -0.03(-1.60%) |
Jul 29, 2022 | 1.890 | 1.920 | 1.825 | 1.870 | 897,204 | -0.05(-2.60%) |
Jul 28, 2022 | 1.690 | 1.920 | 1.630 | 1.920 | 1,713,661 | +0.22(+12.94%) |
Jul 27, 2022 | 1.700 | 1.770 | 1.680 | 1.700 | 248,592 | +0.00(+0.00%) |
Jul 26, 2022 | 1.670 | 1.730 | 1.630 | 1.700 | 259,885 | +0.02(+1.19%) |
Jul 25, 2022 | 1.670 | 1.730 | 1.600 | 1.680 | 388,618 | +0.00(+0.00%) |
Jul 22, 2022 | 1.700 | 1.740 | 1.660 | 1.680 | 318,124 | -0.03(-1.75%) |
Jul 21, 2022 | 1.690 | 1.800 | 1.660 | 1.710 | 638,643 | +0.02(+1.18%) |
Jul 20, 2022 | 1.680 | 1.750 | 1.620 | 1.690 | 492,909 | +0.01(+0.60%) |
Jul 19, 2022 | 1.540 | 1.680 | 1.540 | 1.680 | 715,970 | +0.13(+8.39%) |
Jul 18, 2022 | 1.680 | 1.680 | 1.520 | 1.550 | 496,307 | -0.09(-5.49%) |
Jul 15, 2022 | 1.630 | 1.660 | 1.580 | 1.640 | 429,769 | +0.04(+2.50%) |
Jul 14, 2022 | 1.630 | 1.630 | 1.550 | 1.600 | 362,971 | -0.02(-1.23%) |
Jul 13, 2022 | 1.640 | 1.705 | 1.600 | 1.620 | 305,387 | -0.06(-3.57%) |
Jul 12, 2022 | 1.700 | 1.730 | 1.630 | 1.680 | 268,078 | -0.03(-1.75%) |
Jul 11, 2022 | 1.760 | 1.800 | 1.680 | 1.710 | 561,826 | -0.08(-4.47%) |
Jul 08, 2022 | 1.740 | 1.810 | 1.710 | 1.790 | 357,573 | +0.02(+1.13%) |
Jul 07, 2022 | 1.680 | 1.825 | 1.680 | 1.770 | 849,990 | +0.08(+5.04%) |
Jul 06, 2022 | 1.710 | 1.730 | 1.680 | 1.685 | 241,920 | -0.04(-2.60%) |
Jul 05, 2022 | 1.740 | 1.770 | 1.680 | 1.730 | 506,893 | -0.01(-0.57%) |