Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.7900 | 0.8400 | 0.7600 | 0.8100 | 680,683 | +0.05(+6.56%) |
Sep 29, 2022 | 0.8100 | 0.8200 | 0.7533 | 0.7601 | 349,347 | -0.05(-6.09%) |
Sep 28, 2022 | 0.7802 | 0.8150 | 0.7800 | 0.8094 | 308,121 | +0.03(+3.77%) |
Sep 27, 2022 | 0.8200 | 0.8280 | 0.7309 | 0.7800 | 579,071 | +0.02(+2.82%) |
Sep 26, 2022 | 0.7700 | 0.8798 | 0.7402 | 0.7586 | 1,272,287 | +0.04(+5.36%) |
Sep 23, 2022 | 0.7100 | 0.7300 | 0.7000 | 0.7200 | 381,915 | +0.01(+0.98%) |
Sep 22, 2022 | 0.7100 | 0.7493 | 0.7100 | 0.7130 | 381,102 | -0.04(-4.81%) |
Sep 21, 2022 | 0.8068 | 0.8300 | 0.7300 | 0.7490 | 899,929 | -0.10(-11.88%) |
Sep 20, 2022 | 0.9100 | 0.9100 | 0.8250 | 0.8500 | 658,767 | -0.05(-5.57%) |
Sep 19, 2022 | 0.9500 | 0.9512 | 0.9000 | 0.9001 | 509,522 | -0.04(-4.24%) |
Sep 16, 2022 | 1.040 | 1.040 | 0.9121 | 0.9400 | 706,009 | -0.10(-9.62%) |
Sep 15, 2022 | 0.9758 | 1.070 | 0.9506 | 1.040 | 1,719,449 | +0.07(+7.67%) |
Sep 14, 2022 | 0.9800 | 0.9900 | 0.9100 | 0.9659 | 1,552,342 | -0.02(-2.43%) |
Sep 13, 2022 | 1.140 | 1.170 | 0.9762 | 0.9900 | 3,961,563 | -0.12(-10.81%) |
Sep 12, 2022 | 1.800 | 1.980 | 1.040 | 1.110 | 9,727,067 | -0.48(-30.19%) |
Sep 09, 2022 | 1.400 | 2.080 | 1.360 | 1.590 | 11,059,772 | +0.23(+16.91%) |
Sep 08, 2022 | 1.320 | 1.410 | 1.260 | 1.360 | 318,811 | +0.04(+3.03%) |
Sep 07, 2022 | 1.370 | 1.390 | 1.250 | 1.320 | 511,550 | -0.06(-4.35%) |
Sep 06, 2022 | 1.440 | 1.500 | 1.360 | 1.380 | 443,495 | -0.06(-4.17%) |
Sep 02, 2022 | 1.600 | 1.620 | 1.400 | 1.440 | 588,429 | -0.15(-9.43%) |
Sep 01, 2022 | 1.680 | 1.720 | 1.530 | 1.590 | 990,017 | -0.13(-7.56%) |
Aug 31, 2022 | 1.700 | 1.800 | 1.650 | 1.720 | 608,366 | -0.05(-2.82%) |
Aug 30, 2022 | 2.130 | 2.210 | 1.650 | 1.770 | 4,636,580 | -0.29(-14.08%) |
Aug 29, 2022 | 1.760 | 2.160 | 1.760 | 2.060 | 1,280,115 | +0.17(+8.99%) |
Aug 26, 2022 | 2.210 | 2.250 | 1.760 | 1.890 | 4,030,987 | -0.21(-10.00%) |
Aug 25, 2022 | 2.350 | 2.640 | 1.960 | 2.100 | 2,858,280 | -0.45(-17.65%) |
Aug 24, 2022 | 3.310 | 3.820 | 2.330 | 2.550 | 5,102,193 | -0.67(-20.81%) |
Aug 23, 2022 | 5.840 | 6.810 | 2.960 | 3.220 | 4,136,657 | -2.06(-39.02%) |
Aug 22, 2022 | 5.030 | 5.940 | 4.310 | 5.280 | 819,256 | +0.09(+1.73%) |
Aug 19, 2022 | 5.410 | 7.000 | 4.800 | 5.190 | 1,360,965 | +0.07(+1.37%) |
Aug 18, 2022 | 7.150 | 10.87 | 4.900 | 5.120 | 3,391,287 | -2.04(-28.49%) |
Aug 17, 2022 | 8.020 | 8.300 | 6.910 | 7.160 | 251,193 | -1.33(-15.67%) |
Aug 16, 2022 | 9.870 | 14.88 | 7.764 | 8.490 | 839,934 | -1.51(-15.10%) |
Aug 15, 2022 | 11.00 | 11.23 | 8.350 | 10.00 | 187,924 | -1.23(-10.95%) |
Aug 12, 2022 | 19.44 | 24.90 | 10.50 | 11.23 | 941,681 | -3.16(-21.96%) |
Aug 11, 2022 | 15.01 | 15.88 | 13.08 | 14.39 | 30,042 | -1.69(-10.51%) |
Aug 10, 2022 | 15.61 | 16.29 | 14.00 | 16.08 | 63,780 | -0.91(-5.36%) |
Aug 09, 2022 | 17.51 | 18.43 | 12.62 | 16.99 | 107,118 | -1.31(-7.16%) |
Aug 08, 2022 | 20.62 | 22.30 | 17.26 | 18.30 | 103,995 | -2.32(-11.25%) |
Aug 05, 2022 | 49.00 | 50.50 | 19.19 | 20.62 | 561,885 | +2.32(+12.68%) |
Aug 04, 2022 | 17.10 | 18.50 | 17.10 | 18.30 | 8,033 | +1.12(+6.52%) |
Aug 03, 2022 | 16.80 | 17.50 | 16.70 | 17.18 | 6,037 | +0.44(+2.63%) |
Aug 02, 2022 | 17.20 | 17.38 | 16.00 | 16.74 | 51,879 | -0.76(-4.34%) |
Aug 01, 2022 | 16.77 | 17.50 | 15.81 | 17.50 | 17,424 | +0.18(+1.04%) |
Jul 29, 2022 | 18.00 | 18.20 | 17.32 | 17.32 | 6,126 | -1.57(-8.31%) |
Jul 28, 2022 | 16.92 | 19.20 | 16.92 | 18.89 | 9,792 | +0.88(+4.89%) |
Jul 27, 2022 | 18.19 | 18.50 | 17.08 | 18.01 | 26,399 | -0.85(-4.51%) |
Jul 26, 2022 | 18.61 | 19.60 | 18.40 | 18.86 | 13,132 | -0.44(-2.28%) |
Jul 25, 2022 | 17.94 | 19.37 | 17.90 | 19.30 | 19,235 | +0.20(+1.05%) |
Jul 22, 2022 | 20.60 | 20.80 | 18.30 | 19.10 | 23,310 | -0.10(-0.52%) |
Jul 21, 2022 | 19.31 | 19.84 | 18.20 | 19.20 | 21,592 | -0.67(-3.37%) |
Jul 20, 2022 | 18.51 | 21.60 | 17.11 | 19.87 | 145,855 | -0.28(-1.39%) |