Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.050 | 1.070 | 1.020 | 1.070 | 27,063 | +0.01(+0.94%) |
Sep 29, 2022 | 1.060 | 1.080 | 1.020 | 1.060 | 37,536 | -0.03(-2.75%) |
Sep 28, 2022 | 1.070 | 1.090 | 1.060 | 1.090 | 26,877 | +0.00(+0.00%) |
Sep 27, 2022 | 1.110 | 1.150 | 1.070 | 1.090 | 41,498 | -0.02(-1.80%) |
Sep 26, 2022 | 1.150 | 1.180 | 1.100 | 1.110 | 60,402 | -0.07(-5.93%) |
Sep 23, 2022 | 1.074 | 1.200 | 1.074 | 1.180 | 92,822 | +0.07(+6.31%) |
Sep 22, 2022 | 1.130 | 1.140 | 1.060 | 1.110 | 16,516 | +0.01(+0.91%) |
Sep 21, 2022 | 1.120 | 1.150 | 1.090 | 1.100 | 33,229 | -0.02(-1.79%) |
Sep 20, 2022 | 1.090 | 1.150 | 1.090 | 1.120 | 49,936 | -0.02(-1.75%) |
Sep 19, 2022 | 1.080 | 1.170 | 1.080 | 1.140 | 34,574 | +0.05(+4.59%) |
Sep 16, 2022 | 1.070 | 1.180 | 1.030 | 1.090 | 56,946 | +0.02(+1.87%) |
Sep 15, 2022 | 1.090 | 1.110 | 1.040 | 1.070 | 38,234 | -0.03(-2.73%) |
Sep 14, 2022 | 1.110 | 1.125 | 1.100 | 1.100 | 8,448 | -0.03(-2.65%) |
Sep 13, 2022 | 1.140 | 1.230 | 1.100 | 1.130 | 104,184 | -0.06(-5.04%) |
Sep 12, 2022 | 1.190 | 1.200 | 1.160 | 1.190 | 44,875 | -0.01(-0.83%) |
Sep 09, 2022 | 1.030 | 1.200 | 1.020 | 1.200 | 82,924 | +0.17(+16.50%) |
Sep 08, 2022 | 1.030 | 1.050 | 1.000 | 1.030 | 35,673 | -0.03(-2.83%) |
Sep 07, 2022 | 1.040 | 1.060 | 1.000 | 1.060 | 63,529 | +0.01(+0.95%) |
Sep 06, 2022 | 1.160 | 1.250 | 1.010 | 1.050 | 287,240 | -0.08(-7.08%) |
Sep 02, 2022 | 1.050 | 1.140 | 1.029 | 1.130 | 98,000 | +0.06(+5.61%) |
Sep 01, 2022 | 1.000 | 1.080 | 0.9601 | 1.070 | 424,638 | -0.02(-1.83%) |
Aug 31, 2022 | 0.9200 | 1.090 | 0.9000 | 1.090 | 3,358,687 | +0.38(+54.59%) |
Aug 30, 2022 | 0.8600 | 0.8700 | 0.6700 | 0.7051 | 340,514 | -0.16(-18.21%) |
Aug 29, 2022 | 1.020 | 1.049 | 0.8452 | 0.8621 | 358,128 | -0.16(-15.48%) |
Aug 26, 2022 | 1.070 | 1.080 | 1.000 | 1.020 | 55,199 | -0.02(-1.92%) |
Aug 25, 2022 | 1.040 | 1.090 | 1.010 | 1.040 | 101,648 | +0.00(+0.00%) |
Aug 24, 2022 | 1.070 | 1.108 | 1.030 | 1.040 | 39,558 | -0.06(-5.45%) |
Aug 23, 2022 | 1.090 | 1.130 | 1.080 | 1.100 | 37,556 | +0.03(+2.80%) |
Aug 22, 2022 | 1.100 | 1.107 | 1.060 | 1.070 | 15,159 | -0.02(-1.83%) |
Aug 19, 2022 | 1.070 | 1.103 | 1.070 | 1.090 | 10,070 | -0.01(-0.91%) |
Aug 18, 2022 | 1.070 | 1.130 | 1.050 | 1.100 | 173,344 | +0.06(+5.77%) |
Aug 17, 2022 | 1.010 | 1.100 | 1.000 | 1.040 | 67,890 | +0.03(+2.97%) |
Aug 16, 2022 | 1.010 | 1.028 | 1.010 | 1.010 | 31,608 | -0.02(-1.94%) |
Aug 15, 2022 | 1.040 | 1.080 | 1.010 | 1.030 | 106,244 | -0.05(-4.63%) |
Aug 12, 2022 | 1.140 | 1.145 | 1.050 | 1.080 | 39,169 | -0.05(-4.42%) |
Aug 11, 2022 | 1.190 | 1.230 | 1.120 | 1.130 | 74,688 | -0.02(-1.74%) |
Aug 10, 2022 | 1.150 | 1.180 | 1.090 | 1.150 | 57,386 | +0.03(+2.68%) |
Aug 09, 2022 | 1.120 | 1.130 | 1.100 | 1.120 | 12,675 | +0.00(+0.00%) |
Aug 08, 2022 | 1.020 | 1.130 | 1.010 | 1.120 | 236,143 | -0.09(-7.44%) |
Aug 05, 2022 | 1.260 | 1.260 | 1.160 | 1.210 | 63,831 | -0.06(-4.72%) |
Aug 04, 2022 | 1.300 | 1.318 | 1.255 | 1.270 | 18,288 | -0.05(-3.79%) |
Aug 03, 2022 | 1.270 | 1.339 | 1.230 | 1.320 | 35,163 | +0.07(+5.60%) |
Aug 02, 2022 | 1.250 | 1.278 | 1.210 | 1.250 | 76,046 | -0.01(-0.79%) |
Aug 01, 2022 | 1.290 | 1.290 | 1.200 | 1.260 | 116,116 | -0.03(-2.33%) |
Jul 29, 2022 | 1.370 | 1.370 | 1.250 | 1.290 | 48,967 | -0.02(-1.53%) |
Jul 28, 2022 | 1.340 | 1.400 | 1.290 | 1.310 | 76,118 | -0.04(-2.96%) |
Jul 27, 2022 | 1.360 | 1.390 | 1.340 | 1.350 | 18,665 | +0.01(+0.75%) |
Jul 26, 2022 | 1.400 | 1.400 | 1.340 | 1.340 | 52,356 | -0.12(-8.22%) |
Jul 25, 2022 | 1.550 | 1.567 | 1.460 | 1.460 | 59,209 | -0.11(-7.01%) |
Jul 22, 2022 | 1.570 | 1.590 | 1.530 | 1.570 | 40,352 | -0.01(-0.63%) |
Jul 21, 2022 | 1.580 | 1.635 | 1.560 | 1.580 | 22,233 | -0.04(-2.47%) |
Jul 20, 2022 | 1.640 | 1.655 | 1.580 | 1.620 | 17,961 | +0.02(+1.25%) |
Jul 19, 2022 | 1.650 | 1.685 | 1.580 | 1.600 | 67,138 | -0.04(-2.44%) |
Jul 18, 2022 | 1.610 | 1.700 | 1.610 | 1.640 | 13,289 | +0.02(+1.23%) |
Jul 15, 2022 | 1.740 | 1.742 | 1.610 | 1.620 | 27,071 | -0.12(-6.90%) |
Jul 14, 2022 | 1.770 | 1.770 | 1.740 | 1.740 | 4,922 | -0.04(-2.24%) |
Jul 13, 2022 | 1.800 | 1.810 | 1.750 | 1.780 | 17,722 | -0.03(-1.80%) |
Jul 12, 2022 | 1.740 | 1.868 | 1.740 | 1.813 | 11,085 | +0.11(+6.62%) |
Jul 11, 2022 | 1.670 | 1.744 | 1.670 | 1.700 | 8,847 | -0.04(-2.29%) |
Jul 08, 2022 | 1.780 | 1.780 | 1.700 | 1.740 | 11,613 | +0.01(+0.83%) |
Jul 07, 2022 | 1.760 | 1.789 | 1.700 | 1.726 | 11,533 | +0.03(+1.51%) |
Jul 06, 2022 | 1.770 | 1.780 | 1.680 | 1.700 | 17,966 | -0.07(-3.95%) |
Jul 05, 2022 | 1.670 | 1.800 | 1.670 | 1.770 | 6,437 | +0.01(+0.57%) |