Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.9800 | 1.070 | 0.9600 | 0.9600 | 43,364 | -0.01(-1.03%) |
Sep 29, 2022 | 1.000 | 1.010 | 0.9500 | 0.9700 | 75,674 | -0.01(-1.02%) |
Sep 28, 2022 | 0.9500 | 1.030 | 0.9500 | 0.9800 | 70,745 | +0.09(+10.11%) |
Sep 27, 2022 | 1.050 | 1.090 | 0.8800 | 0.8900 | 331,368 | -0.18(-16.82%) |
Sep 26, 2022 | 1.130 | 1.140 | 1.030 | 1.070 | 52,122 | -0.05(-4.46%) |
Sep 23, 2022 | 1.080 | 1.120 | 1.030 | 1.120 | 60,229 | +0.02(+1.82%) |
Sep 22, 2022 | 1.160 | 1.170 | 1.060 | 1.100 | 119,423 | -0.05(-4.35%) |
Sep 21, 2022 | 1.080 | 1.240 | 1.080 | 1.150 | 159,869 | +0.10(+9.52%) |
Sep 20, 2022 | 1.300 | 1.340 | 1.050 | 1.050 | 434,066 | -0.25(-19.23%) |
Sep 19, 2022 | 1.800 | 1.800 | 1.090 | 1.300 | 366,019 | -0.64(-32.99%) |
Sep 16, 2022 | 1.860 | 1.940 | 1.800 | 1.940 | 25,993 | +0.09(+4.86%) |
Sep 15, 2022 | 2.060 | 2.090 | 1.800 | 1.850 | 43,223 | -0.19(-9.31%) |
Sep 14, 2022 | 2.050 | 2.100 | 1.900 | 2.040 | 35,439 | +0.05(+2.51%) |
Sep 13, 2022 | 2.000 | 2.020 | 1.880 | 1.990 | 48,263 | -0.01(-0.50%) |
Sep 12, 2022 | 2.300 | 2.300 | 1.900 | 2.000 | 124,808 | -0.31(-13.42%) |
Sep 09, 2022 | 2.480 | 2.500 | 2.290 | 2.310 | 48,405 | -0.09(-3.75%) |
Sep 08, 2022 | 2.470 | 2.470 | 2.310 | 2.400 | 20,400 | -0.07(-2.83%) |
Sep 07, 2022 | 2.480 | 2.480 | 2.410 | 2.470 | 5,300 | +0.06(+2.49%) |
Sep 06, 2022 | 2.560 | 2.560 | 2.300 | 2.410 | 18,057 | -0.07(-2.82%) |
Sep 02, 2022 | 2.480 | 0 | +0.02(+0.81%) | |||
Sep 01, 2022 | 2.560 | 2.560 | 2.400 | 2.460 | 9,820 | -0.03(-1.20%) |
Aug 31, 2022 | 2.620 | 2.650 | 2.450 | 2.490 | 15,508 | -0.05(-1.97%) |
Aug 30, 2022 | 2.490 | 2.570 | 2.460 | 2.540 | 3,850 | +0.10(+4.10%) |
Aug 29, 2022 | 2.430 | 2.600 | 2.370 | 2.440 | 21,371 | -0.07(-2.79%) |
Aug 26, 2022 | 2.630 | 2.650 | 2.400 | 2.510 | 15,080 | -0.08(-3.09%) |
Aug 25, 2022 | 2.670 | 2.740 | 2.520 | 2.590 | 18,140 | -0.05(-1.89%) |
Aug 24, 2022 | 2.690 | 2.690 | 2.550 | 2.640 | 13,870 | -0.01(-0.38%) |
Aug 23, 2022 | 2.720 | 2.810 | 2.590 | 2.650 | 13,036 | -0.04(-1.49%) |
Aug 22, 2022 | 2.750 | 2.800 | 2.560 | 2.690 | 84,716 | -0.11(-3.93%) |
Aug 19, 2022 | 2.900 | 2.990 | 2.750 | 2.800 | 32,600 | -0.15(-5.08%) |
Aug 18, 2022 | 2.990 | 2.990 | 2.760 | 2.950 | 12,481 | +0.05(+1.72%) |
Aug 17, 2022 | 3.050 | 3.050 | 2.850 | 2.900 | 34,745 | -0.14(-4.61%) |
Aug 16, 2022 | 3.190 | 3.190 | 3.040 | 3.040 | 69,598 | -0.09(-2.88%) |
Aug 15, 2022 | 3.090 | 3.140 | 3.050 | 3.130 | 18,159 | +0.06(+1.95%) |
Aug 12, 2022 | 3.060 | 3.110 | 3.050 | 3.070 | 8,316 | +0.07(+2.33%) |
Aug 11, 2022 | 3.090 | 3.100 | 2.950 | 3.000 | 12,318 | +0.00(+0.00%) |
Aug 10, 2022 | 2.970 | 3.210 | 2.900 | 3.000 | 95,962 | +0.05(+1.69%) |
Aug 09, 2022 | 2.600 | 3.000 | 2.600 | 2.950 | 26,927 | +0.45(+18.00%) |
Aug 08, 2022 | 2.440 | 2.640 | 2.400 | 2.500 | 78,608 | +0.15(+6.38%) |
Aug 05, 2022 | 2.350 | 2.350 | 2.350 | 2.350 | 501 | +0.04(+1.73%) |
Aug 04, 2022 | 2.310 | 2.310 | 2.310 | 2.310 | 561 | +0.01(+0.43%) |
Aug 03, 2022 | 2.310 | 2.380 | 2.300 | 2.300 | 68,130 | -0.01(-0.43%) |
Aug 02, 2022 | 2.310 | 2.310 | 2.300 | 2.310 | 3,802 | -0.04(-1.70%) |
Jul 29, 2022 | 2.350 | 0 | -0.05(-2.08%) | |||
Jul 28, 2022 | 2.460 | 2.550 | 2.360 | 2.400 | 85,679 | -0.04(-1.64%) |
Jul 27, 2022 | 2.320 | 2.460 | 2.250 | 2.440 | 32,600 | +0.19(+8.44%) |
Jul 26, 2022 | 2.490 | 2.500 | 2.050 | 2.250 | 111,048 | -0.15(-6.25%) |
Jul 25, 2022 | 2.150 | 2.460 | 2.140 | 2.400 | 44,145 | +0.31(+14.83%) |
Jul 22, 2022 | 1.940 | 2.140 | 1.900 | 2.090 | 113,842 | +0.14(+7.18%) |
Jul 21, 2022 | 1.920 | 1.950 | 1.880 | 1.950 | 9,901 | +0.04(+2.09%) |
Jul 20, 2022 | 1.940 | 1.950 | 1.870 | 1.910 | 34,400 | +0.02(+1.06%) |
Jul 19, 2022 | 1.830 | 1.930 | 1.830 | 1.890 | 19,400 | +0.06(+3.28%) |
Jul 18, 2022 | 1.820 | 1.830 | 1.770 | 1.830 | 7,300 | +0.04(+2.23%) |
Jul 15, 2022 | 1.790 | 1.790 | 1.790 | 1.790 | 300 | +0.03(+1.70%) |
Jul 14, 2022 | 1.700 | 1.800 | 1.590 | 1.760 | 12,900 | +0.01(+0.57%) |
Jul 13, 2022 | 1.890 | 1.900 | 1.750 | 1.750 | 24,380 | -0.08(-4.37%) |
Jul 12, 2022 | 1.980 | 2.070 | 1.800 | 1.830 | 49,300 | -0.11(-5.67%) |
Jul 11, 2022 | 1.970 | 1.990 | 1.900 | 1.940 | 12,123 | +0.02(+1.04%) |
Jul 08, 2022 | 1.950 | 1.960 | 1.910 | 1.920 | 2,651 | -0.08(-4.00%) |
Jul 07, 2022 | 2.080 | 2.080 | 1.950 | 2.000 | 6,003 | -0.01(-0.50%) |
Jul 06, 2022 | 2.000 | 2.080 | 1.900 | 2.010 | 19,840 | +0.01(+0.50%) |
Jul 05, 2022 | 1.960 | 2.000 | 1.900 | 2.000 | 14,340 | +0.00(+0.00%) |