Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.140 | 1.190 | 1.100 | 1.110 | 377,317 | -0.02(-1.77%) |
Sep 29, 2022 | 1.220 | 1.220 | 1.110 | 1.130 | 402,177 | -0.09(-7.38%) |
Sep 28, 2022 | 1.160 | 1.250 | 1.150 | 1.220 | 466,089 | +0.05(+4.27%) |
Sep 27, 2022 | 1.180 | 1.225 | 1.140 | 1.170 | 419,012 | -0.02(-1.68%) |
Sep 26, 2022 | 1.220 | 1.255 | 1.170 | 1.190 | 428,664 | -0.03(-2.46%) |
Sep 23, 2022 | 1.100 | 1.230 | 1.064 | 1.220 | 1,025,581 | +0.06(+5.17%) |
Sep 22, 2022 | 1.180 | 1.420 | 1.100 | 1.160 | 4,577,352 | -0.02(-1.69%) |
Sep 21, 2022 | 1.240 | 1.240 | 1.160 | 1.180 | 477,821 | -0.06(-4.84%) |
Sep 20, 2022 | 1.320 | 1.320 | 1.220 | 1.240 | 440,433 | -0.07(-5.34%) |
Sep 19, 2022 | 1.330 | 1.390 | 1.260 | 1.310 | 574,350 | -0.02(-1.50%) |
Sep 16, 2022 | 1.380 | 1.390 | 1.300 | 1.330 | 1,113,218 | -0.05(-3.62%) |
Sep 15, 2022 | 1.440 | 1.460 | 1.380 | 1.380 | 556,619 | -0.06(-4.17%) |
Sep 14, 2022 | 1.430 | 1.460 | 1.360 | 1.440 | 670,485 | +0.02(+1.41%) |
Sep 13, 2022 | 1.510 | 1.520 | 1.410 | 1.420 | 523,935 | -0.12(-7.79%) |
Sep 12, 2022 | 1.510 | 1.580 | 1.470 | 1.540 | 646,138 | +0.03(+1.99%) |
Sep 09, 2022 | 1.480 | 1.540 | 1.480 | 1.510 | 641,082 | +0.05(+3.42%) |
Sep 08, 2022 | 1.600 | 1.600 | 1.420 | 1.460 | 832,112 | -0.14(-8.75%) |
Sep 07, 2022 | 1.560 | 1.645 | 1.530 | 1.600 | 664,375 | +0.07(+4.58%) |
Sep 06, 2022 | 1.520 | 1.590 | 1.475 | 1.530 | 644,437 | +0.03(+2.00%) |
Sep 02, 2022 | 1.540 | 1.570 | 1.480 | 1.500 | 686,004 | -0.02(-1.32%) |
Sep 01, 2022 | 1.510 | 1.550 | 1.480 | 1.520 | 900,989 | -0.02(-1.30%) |
Aug 31, 2022 | 1.640 | 1.680 | 1.510 | 1.540 | 3,260,415 | -0.10(-6.10%) |
Aug 30, 2022 | 1.670 | 1.710 | 1.620 | 1.640 | 856,213 | -0.03(-1.80%) |
Aug 29, 2022 | 1.740 | 1.790 | 1.650 | 1.670 | 662,480 | -0.10(-5.65%) |
Aug 26, 2022 | 1.800 | 1.825 | 1.725 | 1.770 | 701,984 | -0.02(-1.12%) |
Aug 25, 2022 | 1.750 | 1.805 | 1.740 | 1.790 | 697,213 | +0.04(+2.29%) |
Aug 24, 2022 | 1.770 | 1.800 | 1.720 | 1.750 | 798,993 | +0.03(+1.74%) |
Aug 23, 2022 | 1.740 | 1.830 | 1.700 | 1.720 | 869,609 | -0.05(-2.82%) |
Aug 22, 2022 | 1.800 | 1.830 | 1.700 | 1.770 | 1,117,941 | -0.02(-1.39%) |
Aug 19, 2022 | 1.820 | 1.870 | 1.790 | 1.795 | 563,335 | -0.06(-2.97%) |
Aug 18, 2022 | 2.040 | 2.040 | 1.840 | 1.850 | 2,001,304 | -0.21(-10.19%) |
Aug 17, 2022 | 2.310 | 2.310 | 1.990 | 2.060 | 1,258,968 | -0.18(-8.04%) |
Aug 16, 2022 | 2.710 | 2.900 | 2.220 | 2.240 | 2,227,518 | -0.71(-24.07%) |
Aug 15, 2022 | 2.670 | 2.960 | 2.640 | 2.950 | 1,249,188 | +0.30(+11.32%) |
Aug 12, 2022 | 2.700 | 2.700 | 2.610 | 2.650 | 330,518 | +0.01(+0.38%) |
Aug 11, 2022 | 2.620 | 2.720 | 2.530 | 2.640 | 822,136 | +0.04(+1.54%) |
Aug 10, 2022 | 2.420 | 2.650 | 2.410 | 2.600 | 620,520 | +0.24(+10.17%) |
Aug 09, 2022 | 2.460 | 2.470 | 2.310 | 2.360 | 278,500 | -0.10(-4.07%) |
Aug 08, 2022 | 2.640 | 2.650 | 2.435 | 2.460 | 386,052 | -0.15(-5.75%) |
Aug 05, 2022 | 2.550 | 2.615 | 2.480 | 2.610 | 338,053 | +0.03(+1.16%) |
Aug 04, 2022 | 2.550 | 2.640 | 2.530 | 2.580 | 347,350 | +0.04(+1.57%) |
Aug 03, 2022 | 2.360 | 2.550 | 2.350 | 2.540 | 377,624 | +0.15(+6.28%) |
Aug 02, 2022 | 2.220 | 2.440 | 2.180 | 2.390 | 477,977 | +0.16(+7.17%) |
Aug 01, 2022 | 2.240 | 2.250 | 2.130 | 2.230 | 293,353 | -0.01(-0.45%) |
Jul 29, 2022 | 2.210 | 2.450 | 2.170 | 2.240 | 958,137 | +0.02(+0.90%) |
Jul 28, 2022 | 2.140 | 2.250 | 2.070 | 2.220 | 532,640 | +0.08(+3.74%) |
Jul 27, 2022 | 2.010 | 2.170 | 1.950 | 2.140 | 586,548 | +0.18(+9.18%) |
Jul 26, 2022 | 1.920 | 2.025 | 1.855 | 1.960 | 329,551 | +0.03(+1.55%) |
Jul 25, 2022 | 2.010 | 2.010 | 1.890 | 1.930 | 374,441 | -0.08(-3.98%) |
Jul 22, 2022 | 2.120 | 2.130 | 2.000 | 2.010 | 434,287 | -0.13(-6.07%) |
Jul 21, 2022 | 2.330 | 2.330 | 2.120 | 2.140 | 411,106 | -0.15(-6.55%) |
Jul 20, 2022 | 2.410 | 2.420 | 2.260 | 2.290 | 696,845 | -0.07(-2.97%) |
Jul 19, 2022 | 2.010 | 2.380 | 2.010 | 2.360 | 1,308,011 | +0.35(+17.41%) |
Jul 18, 2022 | 1.950 | 2.090 | 1.920 | 2.010 | 508,520 | +0.11(+5.79%) |
Jul 15, 2022 | 1.970 | 1.970 | 1.805 | 1.900 | 453,092 | +0.03(+1.60%) |
Jul 14, 2022 | 2.000 | 2.010 | 1.860 | 1.870 | 467,921 | -0.14(-6.97%) |
Jul 13, 2022 | 2.040 | 2.115 | 1.990 | 2.010 | 311,047 | -0.03(-1.47%) |
Jul 12, 2022 | 1.960 | 2.045 | 1.920 | 2.040 | 388,789 | +0.07(+3.55%) |
Jul 11, 2022 | 2.050 | 2.059 | 1.960 | 1.970 | 378,781 | -0.11(-5.29%) |
Jul 08, 2022 | 2.100 | 2.150 | 2.015 | 2.080 | 356,381 | -0.03(-1.42%) |
Jul 07, 2022 | 2.060 | 2.200 | 2.010 | 2.110 | 640,328 | +0.06(+2.93%) |
Jul 06, 2022 | 2.040 | 2.115 | 1.950 | 2.050 | 619,069 | +0.04(+1.99%) |
Jul 05, 2022 | 1.890 | 2.040 | 1.770 | 2.010 | 1,204,340 | +0.11(+5.79%) |