Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.7581 | 0.8080 | 0.7300 | 0.7808 | 594,216 | +0.06(+9.05%) |
Sep 29, 2022 | 0.8000 | 0.8190 | 0.7140 | 0.7160 | 756,892 | -0.08(-9.87%) |
Sep 28, 2022 | 0.7300 | 0.8078 | 0.7300 | 0.7944 | 697,443 | +0.07(+9.12%) |
Sep 27, 2022 | 0.7700 | 0.8080 | 0.7110 | 0.7280 | 849,781 | -0.04(-4.71%) |
Sep 26, 2022 | 0.8000 | 0.8450 | 0.7501 | 0.7640 | 543,683 | -0.04(-4.50%) |
Sep 23, 2022 | 0.8600 | 0.8600 | 0.7790 | 0.8000 | 655,724 | -0.06(-6.53%) |
Sep 22, 2022 | 0.9000 | 0.9300 | 0.8500 | 0.8559 | 651,516 | -0.04(-4.78%) |
Sep 21, 2022 | 0.9240 | 0.9471 | 0.8860 | 0.8989 | 549,232 | -0.03(-2.72%) |
Sep 20, 2022 | 0.9400 | 0.9500 | 0.9202 | 0.9240 | 529,730 | -0.03(-2.74%) |
Sep 19, 2022 | 1.000 | 1.006 | 0.9500 | 0.9500 | 706,663 | -0.06(-5.94%) |
Sep 16, 2022 | 1.040 | 1.050 | 0.9800 | 1.010 | 1,025,460 | -0.02(-1.94%) |
Sep 15, 2022 | 1.060 | 1.090 | 1.030 | 1.030 | 541,198 | -0.03(-2.83%) |
Sep 14, 2022 | 1.120 | 1.130 | 1.060 | 1.060 | 680,892 | -0.07(-6.19%) |
Sep 13, 2022 | 1.100 | 1.130 | 1.100 | 1.130 | 293,273 | -0.01(-0.88%) |
Sep 12, 2022 | 1.130 | 1.150 | 1.120 | 1.140 | 288,033 | +0.01(+0.88%) |
Sep 09, 2022 | 1.140 | 1.190 | 1.110 | 1.130 | 430,723 | +0.00(+0.00%) |
Sep 08, 2022 | 1.080 | 1.170 | 1.070 | 1.130 | 473,659 | +0.05(+4.63%) |
Sep 07, 2022 | 1.120 | 1.129 | 1.080 | 1.080 | 411,932 | -0.02(-1.82%) |
Sep 06, 2022 | 1.130 | 1.140 | 1.090 | 1.100 | 286,647 | -0.03(-2.65%) |
Sep 02, 2022 | 1.150 | 1.195 | 1.120 | 1.130 | 330,939 | -0.02(-1.74%) |
Sep 01, 2022 | 1.210 | 1.220 | 1.130 | 1.150 | 497,301 | -0.05(-4.17%) |
Aug 31, 2022 | 1.250 | 1.280 | 1.200 | 1.200 | 328,620 | -0.05(-4.00%) |
Aug 30, 2022 | 1.290 | 1.310 | 1.250 | 1.250 | 210,548 | -0.02(-1.57%) |
Aug 29, 2022 | 1.280 | 1.300 | 1.260 | 1.270 | 130,566 | -0.01(-0.78%) |
Aug 26, 2022 | 1.350 | 1.355 | 1.280 | 1.280 | 273,701 | -0.07(-5.19%) |
Aug 25, 2022 | 1.350 | 1.367 | 1.330 | 1.350 | 204,344 | +0.02(+1.50%) |
Aug 24, 2022 | 1.300 | 1.350 | 1.270 | 1.330 | 288,214 | +0.04(+3.10%) |
Aug 23, 2022 | 1.280 | 1.325 | 1.260 | 1.290 | 300,916 | +0.01(+0.78%) |
Aug 22, 2022 | 1.310 | 1.320 | 1.260 | 1.280 | 305,217 | -0.04(-3.03%) |
Aug 19, 2022 | 1.350 | 1.359 | 1.310 | 1.320 | 359,947 | -0.03(-2.22%) |
Aug 18, 2022 | 1.360 | 1.370 | 1.320 | 1.350 | 232,378 | +0.01(+0.75%) |
Aug 17, 2022 | 1.400 | 1.413 | 1.330 | 1.340 | 590,461 | -0.06(-4.29%) |
Aug 16, 2022 | 1.500 | 1.500 | 1.390 | 1.400 | 903,734 | -0.08(-5.41%) |
Aug 15, 2022 | 1.460 | 1.500 | 1.445 | 1.480 | 467,808 | +0.03(+2.07%) |
Aug 12, 2022 | 1.440 | 1.480 | 1.430 | 1.450 | 323,301 | +0.01(+0.69%) |
Aug 11, 2022 | 1.450 | 1.545 | 1.420 | 1.440 | 623,003 | +0.01(+0.70%) |
Aug 10, 2022 | 1.570 | 1.570 | 1.420 | 1.430 | 1,050,099 | -0.11(-7.14%) |
Aug 09, 2022 | 1.580 | 1.610 | 1.520 | 1.540 | 645,002 | -0.04(-2.53%) |
Aug 08, 2022 | 1.600 | 1.640 | 1.560 | 1.580 | 553,982 | +0.02(+1.28%) |
Aug 05, 2022 | 1.540 | 1.580 | 1.520 | 1.560 | 384,597 | -0.03(-1.89%) |
Aug 04, 2022 | 1.580 | 1.640 | 1.560 | 1.590 | 283,771 | +0.03(+1.92%) |
Aug 03, 2022 | 1.580 | 1.580 | 1.530 | 1.560 | 361,859 | +0.01(+0.65%) |
Aug 02, 2022 | 1.500 | 1.570 | 1.489 | 1.550 | 441,985 | +0.07(+4.73%) |
Aug 01, 2022 | 1.470 | 1.500 | 1.455 | 1.480 | 408,764 | +0.00(+0.00%) |
Jul 29, 2022 | 1.490 | 1.500 | 1.450 | 1.480 | 361,321 | -0.01(-0.67%) |
Jul 28, 2022 | 1.500 | 1.510 | 1.440 | 1.490 | 337,147 | -0.01(-0.67%) |
Jul 27, 2022 | 1.490 | 1.540 | 1.490 | 1.500 | 284,127 | +0.03(+2.04%) |
Jul 26, 2022 | 1.540 | 1.540 | 1.460 | 1.470 | 433,726 | -0.07(-4.55%) |
Jul 25, 2022 | 1.600 | 1.600 | 1.540 | 1.540 | 175,711 | -0.05(-3.14%) |
Jul 22, 2022 | 1.650 | 1.660 | 1.540 | 1.590 | 636,059 | -0.07(-4.22%) |
Jul 21, 2022 | 1.620 | 1.660 | 1.590 | 1.660 | 199,481 | +0.05(+3.11%) |
Jul 20, 2022 | 1.590 | 1.665 | 1.590 | 1.610 | 477,382 | +0.00(+0.00%) |
Jul 19, 2022 | 1.560 | 1.620 | 1.560 | 1.610 | 383,168 | +0.07(+4.55%) |
Jul 18, 2022 | 1.600 | 1.641 | 1.525 | 1.540 | 350,719 | -0.01(-0.65%) |
Jul 15, 2022 | 1.650 | 1.650 | 1.520 | 1.550 | 456,938 | -0.07(-4.32%) |
Jul 14, 2022 | 1.690 | 1.690 | 1.600 | 1.620 | 245,858 | -0.08(-4.71%) |
Jul 13, 2022 | 1.650 | 1.710 | 1.630 | 1.700 | 421,739 | +0.00(+0.00%) |
Jul 12, 2022 | 1.610 | 1.710 | 1.560 | 1.700 | 575,013 | +0.08(+4.94%) |
Jul 11, 2022 | 1.690 | 1.700 | 1.610 | 1.620 | 446,144 | -0.07(-4.14%) |
Jul 08, 2022 | 1.610 | 1.700 | 1.580 | 1.690 | 412,823 | +0.07(+4.32%) |
Jul 07, 2022 | 1.570 | 1.660 | 1.556 | 1.620 | 350,108 | +0.05(+3.18%) |
Jul 06, 2022 | 1.590 | 1.628 | 1.500 | 1.570 | 601,141 | -0.01(-0.63%) |
Jul 05, 2022 | 1.550 | 1.655 | 1.500 | 1.580 | 919,299 | +0.03(+1.94%) |