Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.8801 | 0.9100 | 0.8500 | 0.8502 | 397,194 | -0.04(-4.61%) |
Sep 29, 2022 | 0.9100 | 0.9570 | 0.8808 | 0.8913 | 85,292 | -0.02(-2.28%) |
Sep 28, 2022 | 0.8800 | 0.9614 | 0.8800 | 0.9121 | 126,186 | +0.03(+3.93%) |
Sep 27, 2022 | 0.9300 | 0.9300 | 0.8500 | 0.8776 | 73,118 | -0.04(-4.09%) |
Sep 26, 2022 | 0.9100 | 0.9450 | 0.9100 | 0.9150 | 36,578 | -0.02(-1.61%) |
Sep 23, 2022 | 0.9200 | 0.9697 | 0.9200 | 0.9300 | 139,230 | -0.07(-7.00%) |
Sep 22, 2022 | 1.020 | 1.030 | 1.000 | 1.000 | 174,455 | -0.02(-1.96%) |
Sep 21, 2022 | 1.060 | 1.060 | 1.020 | 1.020 | 98,581 | -0.02(-1.92%) |
Sep 20, 2022 | 1.040 | 1.040 | 1.030 | 1.040 | 12,824 | +0.00(+0.00%) |
Sep 19, 2022 | 1.075 | 1.075 | 1.030 | 1.040 | 45,860 | +0.01(+0.97%) |
Sep 16, 2022 | 1.040 | 1.060 | 1.030 | 1.030 | 186,267 | -0.02(-2.37%) |
Sep 15, 2022 | 1.100 | 1.100 | 1.050 | 1.055 | 37,773 | -0.05(-4.09%) |
Sep 14, 2022 | 1.100 | 1.119 | 1.080 | 1.100 | 56,341 | +0.00(+0.00%) |
Sep 13, 2022 | 1.120 | 1.120 | 1.090 | 1.100 | 37,359 | -0.02(-1.79%) |
Sep 12, 2022 | 1.150 | 1.150 | 1.110 | 1.120 | 17,418 | -0.03(-2.61%) |
Sep 09, 2022 | 1.140 | 1.150 | 1.110 | 1.150 | 19,859 | +0.01(+0.88%) |
Sep 08, 2022 | 1.150 | 1.160 | 1.120 | 1.140 | 20,847 | +0.00(+0.00%) |
Sep 07, 2022 | 1.140 | 1.150 | 1.120 | 1.140 | 21,275 | +0.01(+0.88%) |
Sep 06, 2022 | 1.140 | 1.140 | 1.080 | 1.130 | 52,038 | +0.05(+4.63%) |
Sep 02, 2022 | 1.090 | 1.091 | 1.060 | 1.080 | 32,364 | -0.01(-0.92%) |
Sep 01, 2022 | 1.090 | 1.110 | 1.060 | 1.090 | 104,093 | -0.01(-0.91%) |
Aug 31, 2022 | 1.100 | 1.115 | 1.060 | 1.100 | 62,861 | -0.02(-1.79%) |
Aug 30, 2022 | 1.140 | 1.140 | 1.060 | 1.120 | 130,433 | -0.01(-0.88%) |
Aug 29, 2022 | 1.110 | 1.145 | 1.110 | 1.130 | 65,918 | -0.02(-1.74%) |
Aug 26, 2022 | 1.140 | 1.160 | 1.130 | 1.150 | 30,154 | +0.00(+0.00%) |
Aug 25, 2022 | 1.140 | 1.160 | 1.120 | 1.150 | 80,224 | +0.01(+1.32%) |
Aug 24, 2022 | 1.130 | 1.140 | 1.120 | 1.135 | 182,867 | -0.00(-0.44%) |
Aug 23, 2022 | 1.140 | 1.140 | 1.100 | 1.140 | 109,782 | +0.03(+2.70%) |
Aug 22, 2022 | 1.150 | 1.158 | 1.110 | 1.110 | 90,279 | -0.04(-3.48%) |
Aug 19, 2022 | 1.160 | 1.190 | 1.140 | 1.150 | 88,152 | -0.02(-1.71%) |
Aug 18, 2022 | 1.160 | 1.200 | 1.160 | 1.170 | 126,707 | +0.01(+0.86%) |
Aug 17, 2022 | 1.180 | 1.210 | 1.160 | 1.160 | 47,941 | -0.02(-1.69%) |
Aug 16, 2022 | 1.230 | 1.250 | 1.150 | 1.180 | 109,297 | -0.05(-3.67%) |
Aug 15, 2022 | 1.260 | 1.260 | 1.200 | 1.225 | 156,345 | -0.05(-4.30%) |
Aug 12, 2022 | 1.350 | 1.350 | 1.270 | 1.280 | 105,880 | -0.01(-0.78%) |
Aug 11, 2022 | 1.280 | 1.320 | 1.270 | 1.290 | 131,593 | +0.05(+4.03%) |
Aug 10, 2022 | 1.260 | 1.290 | 1.240 | 1.240 | 46,646 | -0.01(-0.80%) |
Aug 09, 2022 | 1.280 | 1.280 | 1.240 | 1.250 | 49,310 | -0.03(-2.34%) |
Aug 08, 2022 | 1.230 | 1.300 | 1.230 | 1.280 | 133,879 | +0.05(+4.07%) |
Aug 05, 2022 | 1.270 | 1.270 | 1.200 | 1.230 | 101,835 | -0.03(-2.38%) |
Aug 04, 2022 | 1.150 | 1.260 | 1.140 | 1.260 | 172,008 | +0.12(+10.53%) |
Aug 03, 2022 | 1.130 | 1.160 | 1.110 | 1.140 | 158,815 | +0.00(+0.00%) |
Aug 02, 2022 | 1.140 | 1.150 | 1.130 | 1.140 | 42,476 | -0.01(-0.87%) |
Aug 01, 2022 | 1.150 | 1.155 | 1.130 | 1.150 | 51,657 | -0.02(-1.71%) |
Jul 29, 2022 | 1.120 | 1.200 | 1.120 | 1.170 | 105,683 | +0.05(+4.46%) |
Jul 28, 2022 | 1.150 | 1.160 | 1.120 | 1.120 | 41,447 | -0.02(-1.75%) |
Jul 27, 2022 | 1.100 | 1.160 | 1.100 | 1.140 | 56,487 | +0.03(+2.70%) |
Jul 26, 2022 | 1.170 | 1.190 | 1.110 | 1.110 | 56,999 | -0.06(-5.13%) |
Jul 25, 2022 | 1.210 | 1.230 | 1.170 | 1.170 | 52,945 | -0.04(-3.31%) |
Jul 22, 2022 | 1.250 | 1.259 | 1.210 | 1.210 | 74,491 | -0.04(-3.20%) |
Jul 21, 2022 | 1.230 | 1.260 | 1.230 | 1.250 | 40,058 | +0.02(+1.63%) |
Jul 20, 2022 | 1.230 | 1.270 | 1.230 | 1.230 | 28,225 | -0.02(-1.60%) |
Jul 19, 2022 | 1.250 | 1.270 | 1.240 | 1.250 | 20,069 | -0.01(-0.79%) |
Jul 18, 2022 | 1.250 | 1.270 | 1.230 | 1.260 | 37,296 | +0.01(+0.80%) |
Jul 15, 2022 | 1.270 | 1.270 | 1.240 | 1.250 | 44,598 | -0.01(-0.79%) |
Jul 14, 2022 | 1.240 | 1.270 | 1.210 | 1.260 | 114,201 | +0.01(+0.80%) |
Jul 13, 2022 | 1.250 | 1.260 | 1.240 | 1.250 | 78,358 | -0.01(-0.79%) |
Jul 12, 2022 | 1.260 | 1.260 | 1.250 | 1.260 | 7,594 | -0.01(-1.18%) |
Jul 11, 2022 | 1.250 | 1.280 | 1.250 | 1.275 | 14,205 | -0.01(-0.39%) |
Jul 08, 2022 | 1.270 | 1.280 | 1.250 | 1.280 | 33,330 | +0.01(+0.79%) |
Jul 07, 2022 | 1.300 | 1.300 | 1.250 | 1.270 | 31,234 | -0.02(-1.55%) |
Jul 06, 2022 | 1.290 | 1.300 | 1.250 | 1.290 | 76,745 | +0.01(+0.78%) |
Jul 05, 2022 | 1.410 | 1.410 | 1.260 | 1.280 | 193,956 | -0.12(-8.57%) |