Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.100 | 1.100 | 1.070 | 1.100 | 26,200 | +0.00(+0.00%) |
Sep 29, 2022 | 1.120 | 1.150 | 1.060 | 1.100 | 45,850 | -0.04(-3.51%) |
Sep 28, 2022 | 1.140 | 1.150 | 1.140 | 1.140 | 2,200 | +0.02(+1.79%) |
Sep 27, 2022 | 1.200 | 1.200 | 1.120 | 1.120 | 43,800 | -0.08(-6.67%) |
Sep 26, 2022 | 1.300 | 1.300 | 1.180 | 1.200 | 15,000 | -0.12(-9.09%) |
Sep 23, 2022 | 1.350 | 1.350 | 1.320 | 1.320 | 7,000 | -0.05(-3.65%) |
Sep 22, 2022 | 1.420 | 1.420 | 1.340 | 1.370 | 62,800 | -0.05(-3.52%) |
Sep 21, 2022 | 1.430 | 1.430 | 1.420 | 1.420 | 8,100 | +0.02(+1.43%) |
Sep 20, 2022 | 1.410 | 1.420 | 1.400 | 1.400 | 35,000 | -0.04(-2.78%) |
Sep 19, 2022 | 1.400 | 1.450 | 1.400 | 1.440 | 8,200 | +0.04(+2.86%) |
Sep 16, 2022 | 1.400 | 1.440 | 1.380 | 1.400 | 29,800 | +0.00(+0.00%) |
Sep 15, 2022 | 1.400 | 1.420 | 1.310 | 1.400 | 20,555 | +0.00(+0.00%) |
Sep 14, 2022 | 1.390 | 1.400 | 1.300 | 1.400 | 20,300 | +0.00(+0.00%) |
Sep 13, 2022 | 1.450 | 1.450 | 1.390 | 1.400 | 25,800 | -0.05(-3.45%) |
Sep 12, 2022 | 1.400 | 1.450 | 1.350 | 1.450 | 72,988 | +0.05(+3.57%) |
Sep 09, 2022 | 1.400 | 1.400 | 1.350 | 1.400 | 35,735 | -0.01(-0.71%) |
Sep 08, 2022 | 1.380 | 1.410 | 1.330 | 1.410 | 23,000 | +0.06(+4.44%) |
Sep 07, 2022 | 1.100 | 1.440 | 1.100 | 1.350 | 153,700 | +0.34(+33.66%) |
Sep 06, 2022 | 1.060 | 1.160 | 1.010 | 1.010 | 24,100 | -0.09(-8.18%) |
Sep 02, 2022 | 1.100 | 0 | -0.09(-7.56%) | |||
Sep 01, 2022 | 1.190 | 1.190 | 1.190 | 1.190 | 15,000 | -0.01(-0.83%) |
Aug 31, 2022 | 1.210 | 1.210 | 1.200 | 1.200 | 11,600 | -0.05(-4.00%) |
Aug 30, 2022 | 1.250 | 1.250 | 1.250 | 1.250 | 2,000 | +0.05(+4.17%) |
Aug 29, 2022 | 1.240 | 1.240 | 1.200 | 1.200 | 1,000 | +0.04(+3.45%) |
Aug 26, 2022 | 1.200 | 1.200 | 1.140 | 1.160 | 43,663 | -0.04(-3.33%) |
Aug 25, 2022 | 1.240 | 1.240 | 1.200 | 1.200 | 11,000 | +0.00(+0.00%) |
Aug 24, 2022 | 1.200 | 1.250 | 1.200 | 1.200 | 9,500 | +0.00(+0.00%) |
Aug 23, 2022 | 1.270 | 1.270 | 1.200 | 1.200 | 71,772 | -0.07(-5.51%) |
Aug 22, 2022 | 1.260 | 1.290 | 1.260 | 1.270 | 91,200 | +0.07(+5.83%) |
Aug 19, 2022 | 1.230 | 1.230 | 1.200 | 1.200 | 9,000 | +0.00(+0.00%) |
Aug 18, 2022 | 1.210 | 1.210 | 1.200 | 1.200 | 20,000 | -0.07(-5.51%) |
Aug 17, 2022 | 1.210 | 1.310 | 1.210 | 1.270 | 6,762 | +0.06(+4.96%) |
Aug 16, 2022 | 1.320 | 1.320 | 1.200 | 1.210 | 8,278 | -0.09(-6.92%) |
Aug 15, 2022 | 1.250 | 1.380 | 1.250 | 1.300 | 19,753 | +0.06(+4.84%) |
Aug 12, 2022 | 1.240 | 1.240 | 1.240 | 1.240 | 1,100 | +0.03(+2.48%) |
Aug 11, 2022 | 1.240 | 1.250 | 1.200 | 1.210 | 28,200 | +0.01(+0.83%) |
Aug 10, 2022 | 1.150 | 1.300 | 1.150 | 1.200 | 89,200 | +0.10(+9.09%) |
Aug 09, 2022 | 1.060 | 1.100 | 1.060 | 1.100 | 5,000 | +0.08(+7.84%) |
Aug 08, 2022 | 1.010 | 1.040 | 1.000 | 1.020 | 13,005 | +0.02(+2.00%) |
Aug 05, 2022 | 1.020 | 1.050 | 0.9700 | 1.000 | 19,500 | +0.00(+0.00%) |
Aug 04, 2022 | 1.020 | 1.040 | 1.000 | 1.000 | 38,511 | -0.01(-0.99%) |
Aug 02, 2022 | 1.010 | 0 | -0.02(-1.94%) | |||
Jul 29, 2022 | 1.030 | 0 | +0.06(+6.19%) | |||
Jul 28, 2022 | 0.9700 | 1.000 | 0.9700 | 0.9700 | 13,500 | +0.17(+21.25%) |
Jul 27, 2022 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 15,040 | +0.00(+0.00%) |
Jul 26, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 10,310 | +0.00(+0.00%) |
Jul 25, 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,597 | -0.09(-10.11%) |
Jul 22, 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 1,000 | -0.01(-1.11%) |
Jul 21, 2022 | 0.9500 | 0.9700 | 0.9000 | 0.9000 | 18,517 | -0.07(-7.22%) |
Jul 19, 2022 | 0.9700 | 120 | -0.12(-11.01%) | |||
Jul 18, 2022 | 1.050 | 1.090 | 1.050 | 1.090 | 2,000 | +0.07(+6.86%) |
Jul 15, 2022 | 1.020 | 1.020 | 1.020 | 1.020 | 100 | +0.02(+2.00%) |
Jul 14, 2022 | 1.050 | 1.100 | 1.000 | 1.000 | 25,000 | -0.05(-4.76%) |
Jul 13, 2022 | 1.050 | 1.050 | 1.050 | 1.050 | 2,500 | +0.00(+0.00%) |
Jul 12, 2022 | 1.050 | 1.050 | 1.050 | 1.050 | 2,500 | -0.13(-11.02%) |
Jul 11, 2022 | 1.180 | 1.180 | 1.180 | 1.180 | 459 | +0.18(+18.00%) |
Jul 05, 2022 | 1.000 | 0 | -0.11(-9.91%) | |||
Jun 30, 2022 | 1.110 | 0 | -0.14(-11.20%) | |||
Jun 28, 2022 | 1.250 | 1 | +0.00(+0.00%) | |||
Jun 27, 2022 | 1.250 | 1.250 | 1.250 | 1.250 | 1,000 | -0.04(-3.10%) |
Jun 24, 2022 | 1.290 | 1.290 | 1.290 | 1.290 | 1,000 | +0.09(+7.50%) |
Jun 23, 2022 | 1.200 | 1.200 | 1.200 | 1.200 | 2,500 | +0.00(+0.00%) |
Jun 22, 2022 | 1.250 | 1.250 | 1.200 | 1.200 | 17,500 | -0.09(-6.98%) |
Jun 21, 2022 | 1.350 | 1.350 | 1.200 | 1.290 | 33,400 | -0.15(-10.42%) |
Jun 20, 2022 | 1.440 | 1.440 | 1.440 | 1.440 | 165 | -0.01(-0.69%) |
Jun 17, 2022 | 1.490 | 1.490 | 1.450 | 1.450 | 5,000 | +0.00(+0.00%) |
Jun 15, 2022 | 1.450 | 0 | +0.00(+0.00%) | |||
Jun 13, 2022 | 1.450 | 0 | +0.11(+8.21%) | |||
Jun 10, 2022 | 1.200 | 1.340 | 1.140 | 1.340 | 3,090 | +0.12(+9.84%) |
Jun 09, 2022 | 1.410 | 1.410 | 1.220 | 1.220 | 31,900 | -0.33(-21.29%) |
Jun 07, 2022 | 1.550 | 0 | -0.05(-3.13%) | |||
Jun 06, 2022 | 1.600 | 1.600 | 1.600 | 1.600 | 768 | +0.05(+3.23%) |
Jun 03, 2022 | 1.450 | 1.550 | 1.450 | 1.550 | 1,217 | +0.10(+6.90%) |
Jun 02, 2022 | 1.450 | 1.450 | 1.450 | 1.450 | 3,800 | +0.00(+0.00%) |
Jun 01, 2022 | 1.450 | 1.450 | 1.440 | 1.450 | 18,300 | -0.02(-1.36%) |
May 31, 2022 | 1.470 | 1.470 | 1.450 | 1.470 | 6,900 | -0.12(-7.55%) |
May 27, 2022 | 1.590 | 0 | +0.02(+1.27%) | |||
May 26, 2022 | 1.450 | 1.570 | 1.370 | 1.570 | 10,100 | +0.12(+8.28%) |
May 25, 2022 | 1.460 | 1.460 | 1.450 | 1.450 | 4,000 | +0.00(+0.00%) |
May 24, 2022 | 1.680 | 1.680 | 1.450 | 1.450 | 16,320 | -0.15(-9.38%) |
May 20, 2022 | 1.600 | 0 | +0.05(+3.23%) | |||
May 19, 2022 | 1.500 | 1.550 | 1.440 | 1.550 | 22,343 | +0.08(+5.44%) |
May 18, 2022 | 1.600 | 1.600 | 1.470 | 1.470 | 29,000 | -0.27(-15.52%) |
May 17, 2022 | 1.750 | 1.750 | 1.700 | 1.740 | 3,600 | -0.07(-3.87%) |
May 16, 2022 | 1.890 | 1.930 | 1.810 | 1.810 | 10,404 | -0.01(-0.55%) |
May 13, 2022 | 1.890 | 1.890 | 1.820 | 1.820 | 1,200 | -0.08(-4.21%) |
May 12, 2022 | 1.900 | 1.900 | 1.900 | 1.900 | 200 | -0.05(-2.56%) |
May 11, 2022 | 1.900 | 1.950 | 1.900 | 1.950 | 5,600 | +0.05(+2.63%) |
May 10, 2022 | 1.900 | 1.900 | 1.890 | 1.900 | 3,000 | +0.00(+0.00%) |
May 09, 2022 | 1.920 | 1.920 | 1.840 | 1.900 | 4,750 | -0.07(-3.55%) |
May 06, 2022 | 1.970 | 1.970 | 1.970 | 1.970 | 1,000 | -0.01(-0.51%) |
May 05, 2022 | 2.000 | 2.000 | 1.960 | 1.980 | 36,000 | +0.03(+1.54%) |
May 04, 2022 | 1.940 | 2.000 | 1.940 | 1.950 | 19,369 | +0.10(+5.41%) |
May 03, 2022 | 1.950 | 1.950 | 1.850 | 1.850 | 3,300 | -0.05(-2.63%) |
May 02, 2022 | 2.050 | 2.050 | 1.900 | 1.900 | 12,445 | -0.15(-7.32%) |
Apr 29, 2022 | 2.010 | 2.050 | 1.950 | 2.050 | 12,600 | +0.06(+3.02%) |
Apr 28, 2022 | 2.050 | 2.050 | 1.990 | 1.990 | 19,380 | -0.01(-0.50%) |
Apr 27, 2022 | 2.110 | 2.110 | 2.000 | 2.000 | 97,260 | -0.11(-5.21%) |
Apr 26, 2022 | 2.150 | 2.150 | 2.110 | 2.110 | 14,252 | -0.04(-1.86%) |