Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.9199 | 0.9377 | 0.9001 | 0.9297 | 312,917 | +0.02(+1.73%) |
Sep 29, 2022 | 0.9600 | 0.9610 | 0.8928 | 0.9139 | 377,957 | -0.05(-4.89%) |
Sep 28, 2022 | 1.000 | 1.020 | 0.9501 | 0.9609 | 388,614 | -0.04(-3.91%) |
Sep 27, 2022 | 1.020 | 1.030 | 0.9843 | 1.000 | 365,738 | +0.00(+0.02%) |
Sep 26, 2022 | 1.020 | 1.040 | 0.9806 | 0.9998 | 208,842 | -0.01(-1.01%) |
Sep 23, 2022 | 0.9800 | 1.020 | 0.9800 | 1.010 | 739,325 | +0.00(+0.00%) |
Sep 22, 2022 | 1.030 | 1.040 | 1.000 | 1.010 | 752,510 | -0.01(-0.98%) |
Sep 21, 2022 | 1.030 | 1.060 | 1.020 | 1.020 | 475,357 | -0.02(-1.92%) |
Sep 20, 2022 | 1.050 | 1.070 | 1.030 | 1.040 | 471,640 | -0.01(-0.95%) |
Sep 19, 2022 | 1.030 | 1.050 | 1.010 | 1.050 | 392,990 | +0.04(+3.96%) |
Sep 16, 2022 | 1.070 | 1.080 | 1.000 | 1.010 | 1,726,356 | -0.08(-7.34%) |
Sep 15, 2022 | 1.130 | 1.140 | 1.070 | 1.090 | 1,285,293 | -0.01(-0.91%) |
Sep 14, 2022 | 1.200 | 1.200 | 1.100 | 1.100 | 1,311,691 | -0.08(-6.78%) |
Sep 13, 2022 | 1.270 | 1.280 | 1.170 | 1.180 | 1,247,837 | -0.12(-9.23%) |
Sep 12, 2022 | 1.240 | 1.300 | 1.230 | 1.300 | 311,138 | +0.06(+4.84%) |
Sep 09, 2022 | 1.240 | 1.255 | 1.195 | 1.240 | 621,278 | +0.04(+3.33%) |
Sep 08, 2022 | 1.180 | 1.230 | 1.170 | 1.200 | 575,466 | +0.00(+0.00%) |
Sep 07, 2022 | 1.210 | 1.230 | 1.190 | 1.200 | 418,871 | -0.03(-2.44%) |
Sep 06, 2022 | 1.240 | 1.240 | 1.200 | 1.230 | 1,052,371 | -0.04(-3.15%) |
Sep 02, 2022 | 1.270 | 1.295 | 1.220 | 1.270 | 395,310 | -0.02(-1.55%) |
Sep 01, 2022 | 1.280 | 1.300 | 1.240 | 1.290 | 522,817 | -0.03(-2.27%) |
Aug 31, 2022 | 1.260 | 1.320 | 1.260 | 1.320 | 1,024,781 | +0.02(+1.54%) |
Aug 30, 2022 | 1.360 | 1.400 | 1.270 | 1.300 | 1,110,787 | -0.08(-5.80%) |
Aug 29, 2022 | 1.380 | 1.409 | 1.325 | 1.380 | 1,012,165 | +0.00(+0.00%) |
Aug 26, 2022 | 1.520 | 1.550 | 1.370 | 1.380 | 1,850,493 | -0.01(-0.72%) |
Aug 25, 2022 | 1.420 | 1.480 | 1.360 | 1.390 | 1,411,824 | -0.02(-1.42%) |
Aug 24, 2022 | 1.380 | 1.450 | 1.380 | 1.410 | 605,137 | +0.00(+0.00%) |
Aug 23, 2022 | 1.420 | 1.480 | 1.360 | 1.410 | 628,462 | +0.01(+0.71%) |
Aug 22, 2022 | 1.440 | 1.470 | 1.380 | 1.400 | 671,928 | -0.04(-2.78%) |
Aug 19, 2022 | 1.530 | 1.530 | 1.430 | 1.440 | 1,082,944 | -0.10(-6.49%) |
Aug 18, 2022 | 1.580 | 1.600 | 1.520 | 1.540 | 922,202 | +0.00(+0.00%) |
Aug 17, 2022 | 1.670 | 1.690 | 1.530 | 1.540 | 1,391,978 | -0.13(-7.78%) |
Aug 16, 2022 | 1.690 | 1.700 | 1.620 | 1.670 | 655,255 | -0.05(-2.91%) |
Aug 15, 2022 | 1.750 | 1.770 | 1.690 | 1.720 | 434,737 | -0.05(-2.82%) |
Aug 12, 2022 | 1.780 | 1.810 | 1.710 | 1.770 | 467,815 | +0.00(+0.00%) |
Aug 11, 2022 | 1.840 | 1.920 | 1.730 | 1.770 | 998,212 | -0.03(-1.67%) |
Aug 10, 2022 | 1.750 | 1.820 | 1.710 | 1.800 | 540,971 | +0.05(+2.86%) |
Aug 09, 2022 | 1.800 | 1.820 | 1.700 | 1.750 | 867,469 | -0.08(-4.37%) |
Aug 08, 2022 | 1.850 | 1.890 | 1.800 | 1.830 | 533,662 | -0.03(-1.61%) |
Aug 05, 2022 | 1.870 | 1.880 | 1.770 | 1.860 | 1,349,868 | -0.02(-1.06%) |
Aug 04, 2022 | 1.880 | 1.980 | 1.870 | 1.880 | 908,537 | +0.04(+2.17%) |
Aug 03, 2022 | 1.750 | 1.850 | 1.710 | 1.840 | 850,537 | +0.10(+5.75%) |
Aug 02, 2022 | 1.710 | 1.750 | 1.650 | 1.740 | 1,241,071 | +0.04(+2.35%) |
Aug 01, 2022 | 1.810 | 1.820 | 1.680 | 1.700 | 1,131,595 | -0.11(-6.08%) |
Jul 29, 2022 | 1.810 | 1.880 | 1.760 | 1.810 | 854,141 | -0.01(-0.55%) |
Jul 28, 2022 | 1.980 | 1.990 | 1.810 | 1.820 | 1,325,891 | -0.18(-9.00%) |
Jul 27, 2022 | 2.000 | 2.030 | 1.920 | 2.000 | 672,572 | +0.02(+1.01%) |
Jul 26, 2022 | 2.010 | 2.030 | 1.900 | 1.980 | 911,796 | -0.03(-1.49%) |
Jul 25, 2022 | 2.120 | 2.160 | 1.980 | 2.010 | 1,242,438 | -0.05(-2.43%) |
Jul 22, 2022 | 2.200 | 2.245 | 2.060 | 2.060 | 931,807 | -0.21(-9.25%) |
Jul 21, 2022 | 2.170 | 2.310 | 2.170 | 2.270 | 809,163 | +0.10(+4.61%) |
Jul 20, 2022 | 2.150 | 2.280 | 2.130 | 2.170 | 845,167 | -0.02(-0.91%) |
Jul 19, 2022 | 2.020 | 2.210 | 1.960 | 2.190 | 1,915,669 | +0.18(+8.96%) |
Jul 18, 2022 | 2.160 | 2.280 | 2.005 | 2.010 | 1,179,481 | -0.10(-4.74%) |
Jul 15, 2022 | 2.060 | 2.110 | 1.960 | 2.110 | 982,631 | +0.07(+3.43%) |
Jul 14, 2022 | 2.100 | 2.100 | 1.970 | 2.040 | 806,477 | -0.05(-2.39%) |
Jul 13, 2022 | 2.130 | 2.210 | 2.050 | 2.090 | 804,165 | -0.12(-5.43%) |
Jul 12, 2022 | 2.200 | 2.290 | 2.150 | 2.210 | 592,062 | +0.06(+2.79%) |
Jul 11, 2022 | 2.310 | 2.320 | 2.140 | 2.150 | 1,029,614 | -0.23(-9.66%) |
Jul 08, 2022 | 2.370 | 2.440 | 2.285 | 2.380 | 1,005,532 | -0.01(-0.42%) |
Jul 07, 2022 | 2.440 | 2.460 | 2.260 | 2.390 | 1,612,665 | +0.00(+0.00%) |
Jul 06, 2022 | 2.500 | 2.535 | 2.365 | 2.390 | 911,447 | -0.17(-6.64%) |
Jul 05, 2022 | 2.480 | 2.655 | 2.450 | 2.560 | 1,509,284 | -0.01(-0.39%) |