Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.380 | 1.420 | 1.360 | 1.400 | 167,443 | +0.03(+2.19%) |
Sep 29, 2022 | 1.420 | 1.420 | 1.321 | 1.370 | 333,668 | -0.04(-2.84%) |
Sep 28, 2022 | 1.400 | 1.430 | 1.380 | 1.410 | 222,030 | -0.01(-0.70%) |
Sep 27, 2022 | 1.400 | 1.430 | 1.380 | 1.420 | 214,891 | +0.03(+2.16%) |
Sep 26, 2022 | 1.420 | 1.430 | 1.360 | 1.390 | 100,357 | +0.00(+0.00%) |
Sep 23, 2022 | 1.430 | 1.430 | 1.370 | 1.390 | 224,717 | -0.02(-1.42%) |
Sep 22, 2022 | 1.430 | 1.490 | 1.390 | 1.410 | 200,989 | -0.02(-1.40%) |
Sep 21, 2022 | 1.420 | 1.460 | 1.380 | 1.430 | 326,584 | +0.04(+2.88%) |
Sep 20, 2022 | 1.490 | 1.490 | 1.390 | 1.390 | 199,423 | -0.08(-5.44%) |
Sep 19, 2022 | 1.450 | 1.510 | 1.430 | 1.470 | 237,747 | +0.01(+0.68%) |
Sep 16, 2022 | 1.440 | 1.490 | 1.410 | 1.460 | 254,176 | +0.00(+0.00%) |
Sep 15, 2022 | 1.550 | 1.590 | 1.430 | 1.460 | 1,145,440 | -0.04(-2.67%) |
Sep 14, 2022 | 1.450 | 1.500 | 1.400 | 1.500 | 2,951,981 | +0.05(+3.45%) |
Sep 13, 2022 | 1.490 | 1.503 | 1.430 | 1.450 | 142,571 | -0.07(-4.61%) |
Sep 12, 2022 | 1.520 | 1.540 | 1.466 | 1.520 | 167,322 | +0.01(+0.66%) |
Sep 09, 2022 | 1.440 | 1.510 | 1.440 | 1.510 | 136,216 | +0.08(+5.59%) |
Sep 08, 2022 | 1.400 | 1.430 | 1.370 | 1.430 | 46,790 | +0.02(+1.42%) |
Sep 07, 2022 | 1.380 | 1.410 | 1.360 | 1.410 | 114,455 | +0.03(+2.17%) |
Sep 06, 2022 | 1.410 | 1.440 | 1.380 | 1.380 | 121,661 | -0.04(-2.82%) |
Sep 02, 2022 | 1.440 | 1.490 | 1.420 | 1.420 | 156,859 | -0.04(-2.74%) |
Sep 01, 2022 | 1.510 | 1.510 | 1.420 | 1.460 | 95,617 | -0.03(-2.01%) |
Aug 31, 2022 | 1.420 | 1.490 | 1.420 | 1.490 | 175,936 | +0.07(+4.93%) |
Aug 30, 2022 | 1.490 | 1.500 | 1.410 | 1.420 | 76,208 | -0.05(-3.40%) |
Aug 29, 2022 | 1.400 | 1.490 | 1.380 | 1.470 | 87,207 | +0.04(+2.80%) |
Aug 26, 2022 | 1.500 | 1.540 | 1.420 | 1.430 | 95,640 | -0.08(-5.30%) |
Aug 25, 2022 | 1.400 | 1.514 | 1.400 | 1.510 | 109,033 | +0.10(+7.09%) |
Aug 24, 2022 | 1.360 | 1.410 | 1.350 | 1.410 | 94,802 | +0.04(+2.92%) |
Aug 23, 2022 | 1.410 | 1.430 | 1.370 | 1.370 | 84,660 | -0.02(-1.44%) |
Aug 22, 2022 | 1.450 | 1.470 | 1.360 | 1.390 | 221,131 | -0.04(-2.80%) |
Aug 19, 2022 | 1.480 | 1.510 | 1.430 | 1.430 | 171,112 | -0.04(-2.72%) |
Aug 18, 2022 | 1.440 | 1.500 | 1.440 | 1.470 | 192,237 | +0.04(+2.80%) |
Aug 17, 2022 | 1.480 | 1.500 | 1.430 | 1.430 | 141,157 | -0.05(-3.38%) |
Aug 16, 2022 | 1.490 | 1.510 | 1.470 | 1.480 | 134,515 | -0.01(-0.67%) |
Aug 15, 2022 | 1.500 | 1.510 | 1.468 | 1.490 | 220,361 | -0.01(-0.67%) |
Aug 12, 2022 | 1.470 | 1.500 | 1.460 | 1.500 | 98,124 | +0.04(+2.74%) |
Aug 11, 2022 | 1.490 | 1.500 | 1.450 | 1.460 | 112,984 | -0.01(-0.68%) |
Aug 10, 2022 | 1.460 | 1.470 | 1.420 | 1.470 | 148,727 | +0.03(+2.08%) |
Aug 09, 2022 | 1.450 | 1.468 | 1.410 | 1.440 | 118,047 | -0.03(-2.04%) |
Aug 08, 2022 | 1.450 | 1.530 | 1.430 | 1.470 | 418,158 | +0.02(+1.38%) |
Aug 05, 2022 | 1.450 | 1.450 | 1.400 | 1.450 | 149,392 | -0.01(-0.68%) |
Aug 04, 2022 | 1.480 | 1.480 | 1.430 | 1.460 | 119,815 | +0.00(+0.00%) |
Aug 03, 2022 | 1.470 | 1.487 | 1.440 | 1.460 | 108,601 | -0.02(-1.35%) |
Aug 02, 2022 | 1.490 | 1.490 | 1.450 | 1.480 | 195,163 | +0.01(+0.68%) |
Aug 01, 2022 | 1.460 | 1.490 | 1.410 | 1.470 | 152,278 | +0.02(+1.38%) |
Jul 29, 2022 | 1.460 | 1.476 | 1.410 | 1.450 | 159,628 | +0.00(+0.00%) |
Jul 28, 2022 | 1.390 | 1.450 | 1.370 | 1.450 | 310,184 | +0.00(+0.00%) |
Jul 27, 2022 | 1.400 | 1.500 | 1.400 | 1.450 | 184,342 | +0.05(+3.57%) |
Jul 26, 2022 | 1.560 | 1.590 | 1.400 | 1.400 | 479,192 | -0.15(-9.68%) |
Jul 25, 2022 | 1.620 | 1.624 | 1.550 | 1.550 | 151,677 | +0.00(+0.00%) |
Jul 22, 2022 | 1.600 | 1.640 | 1.550 | 1.550 | 310,683 | -0.05(-3.13%) |
Jul 21, 2022 | 1.640 | 1.650 | 1.580 | 1.600 | 283,578 | -0.05(-3.03%) |
Jul 20, 2022 | 1.640 | 1.650 | 1.570 | 1.650 | 1,212,689 | +0.01(+0.61%) |
Jul 19, 2022 | 1.680 | 1.730 | 1.610 | 1.640 | 1,823,903 | -0.46(-21.90%) |
Jul 18, 2022 | 2.080 | 2.160 | 2.060 | 2.100 | 109,356 | +0.03(+1.45%) |
Jul 15, 2022 | 2.220 | 2.220 | 2.070 | 2.070 | 151,995 | -0.13(-5.91%) |
Jul 14, 2022 | 2.050 | 2.200 | 2.030 | 2.200 | 97,871 | +0.11(+5.26%) |
Jul 13, 2022 | 2.110 | 2.210 | 2.080 | 2.090 | 69,223 | -0.02(-0.95%) |
Jul 12, 2022 | 2.190 | 2.270 | 2.050 | 2.110 | 43,007 | -0.05(-2.31%) |
Jul 11, 2022 | 2.330 | 2.410 | 2.150 | 2.160 | 91,541 | -0.20(-8.47%) |
Jul 08, 2022 | 2.260 | 2.420 | 2.250 | 2.360 | 62,540 | +0.09(+3.96%) |
Jul 07, 2022 | 2.120 | 2.270 | 2.117 | 2.270 | 114,696 | +0.18(+8.61%) |
Jul 06, 2022 | 2.090 | 2.090 | 2.000 | 2.090 | 47,058 | -0.04(-1.88%) |
Jul 05, 2022 | 1.960 | 2.130 | 1.950 | 2.130 | 71,156 | +0.11(+5.45%) |