Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.250 | 1.260 | 1.120 | 1.260 | 36,910 | +0.04(+3.28%) |
Sep 29, 2022 | 1.210 | 1.260 | 1.210 | 1.220 | 22,487 | -0.03(-2.01%) |
Sep 28, 2022 | 1.210 | 1.245 | 1.210 | 1.245 | 5,886 | +0.01(+0.40%) |
Sep 27, 2022 | 1.272 | 1.272 | 1.220 | 1.240 | 33,198 | +0.00(+0.00%) |
Sep 26, 2022 | 1.260 | 1.265 | 1.220 | 1.240 | 6,164 | -0.01(-0.79%) |
Sep 23, 2022 | 1.210 | 1.250 | 1.210 | 1.250 | 4,458 | +0.01(+0.80%) |
Sep 22, 2022 | 1.270 | 1.300 | 1.160 | 1.240 | 66,097 | -0.04(-3.13%) |
Sep 21, 2022 | 1.340 | 1.340 | 1.277 | 1.280 | 59,184 | -0.05(-4.12%) |
Sep 20, 2022 | 1.350 | 1.370 | 1.320 | 1.335 | 36,137 | -0.03(-1.84%) |
Sep 19, 2022 | 1.376 | 1.376 | 1.350 | 1.360 | 13,849 | -0.02(-1.45%) |
Sep 16, 2022 | 1.380 | 1.400 | 1.370 | 1.380 | 23,720 | -0.03(-2.13%) |
Sep 15, 2022 | 1.520 | 1.520 | 1.390 | 1.410 | 17,795 | +0.00(+0.00%) |
Sep 14, 2022 | 1.370 | 1.420 | 1.370 | 1.410 | 12,984 | +0.01(+0.71%) |
Sep 13, 2022 | 1.440 | 1.520 | 1.320 | 1.400 | 96,852 | -0.05(-3.45%) |
Sep 12, 2022 | 1.420 | 1.460 | 1.410 | 1.450 | 49,447 | +0.00(+0.00%) |
Sep 09, 2022 | 1.460 | 1.490 | 1.420 | 1.450 | 23,970 | +0.00(+0.00%) |
Sep 08, 2022 | 1.440 | 1.470 | 1.410 | 1.450 | 21,179 | +0.02(+1.30%) |
Sep 07, 2022 | 1.450 | 1.450 | 1.420 | 1.431 | 31,009 | -0.02(-1.29%) |
Sep 06, 2022 | 1.460 | 1.470 | 1.410 | 1.450 | 28,417 | -0.01(-0.68%) |
Sep 02, 2022 | 1.470 | 1.490 | 1.450 | 1.460 | 44,179 | -0.03(-2.01%) |
Sep 01, 2022 | 1.490 | 1.520 | 1.470 | 1.490 | 57,347 | -0.02(-1.26%) |
Aug 31, 2022 | 1.510 | 1.525 | 1.450 | 1.509 | 80,764 | -0.03(-2.01%) |
Aug 30, 2022 | 1.530 | 1.555 | 1.500 | 1.540 | 87,505 | +0.02(+1.32%) |
Aug 29, 2022 | 1.540 | 1.580 | 1.520 | 1.520 | 52,693 | -0.03(-1.94%) |
Aug 26, 2022 | 1.540 | 1.590 | 1.530 | 1.550 | 42,962 | -0.01(-0.64%) |
Aug 25, 2022 | 1.540 | 1.580 | 1.520 | 1.560 | 73,882 | +0.01(+0.65%) |
Aug 24, 2022 | 1.560 | 1.610 | 1.540 | 1.550 | 65,037 | -0.01(-0.64%) |
Aug 23, 2022 | 1.580 | 1.600 | 1.540 | 1.560 | 101,658 | -0.04(-2.80%) |
Aug 22, 2022 | 1.610 | 1.620 | 1.520 | 1.605 | 175,673 | -0.05(-3.31%) |
Aug 19, 2022 | 1.760 | 1.770 | 1.640 | 1.660 | 257,968 | -0.12(-6.74%) |
Aug 18, 2022 | 1.910 | 1.940 | 1.700 | 1.780 | 703,750 | -0.17(-8.72%) |
Aug 17, 2022 | 2.290 | 2.400 | 1.900 | 1.950 | 2,669,804 | -0.21(-9.72%) |
Aug 16, 2022 | 2.420 | 2.970 | 1.970 | 2.160 | 8,026,256 | -0.16(-6.90%) |
Aug 15, 2022 | 1.670 | 2.700 | 1.670 | 2.320 | 13,107,318 | +0.68(+41.46%) |
Aug 12, 2022 | 1.650 | 1.670 | 1.608 | 1.640 | 12,376 | -0.01(-0.61%) |
Aug 11, 2022 | 1.580 | 1.700 | 1.580 | 1.650 | 36,253 | +0.10(+6.45%) |
Aug 10, 2022 | 1.600 | 1.800 | 1.470 | 1.550 | 124,815 | -0.04(-2.52%) |
Aug 09, 2022 | 1.670 | 1.700 | 1.550 | 1.590 | 165,654 | +0.00(+0.00%) |
Aug 08, 2022 | 1.530 | 1.649 | 1.530 | 1.590 | 417,387 | +0.02(+1.27%) |
Aug 05, 2022 | 1.550 | 1.580 | 1.530 | 1.570 | 20,505 | +0.06(+3.97%) |
Aug 04, 2022 | 1.640 | 1.650 | 1.500 | 1.510 | 54,575 | -0.10(-6.04%) |
Aug 03, 2022 | 1.550 | 1.720 | 1.550 | 1.607 | 222,952 | +0.07(+4.69%) |
Aug 02, 2022 | 1.510 | 1.548 | 1.510 | 1.535 | 17,201 | +0.02(+1.66%) |
Aug 01, 2022 | 1.550 | 1.550 | 1.510 | 1.510 | 1,560 | -0.02(-1.31%) |
Jul 29, 2022 | 1.530 | 1.533 | 1.510 | 1.530 | 5,970 | -0.01(-0.65%) |
Jul 28, 2022 | 1.560 | 1.560 | 1.510 | 1.540 | 3,337 | +0.02(+0.98%) |
Jul 27, 2022 | 1.570 | 1.570 | 1.520 | 1.525 | 6,235 | -0.05(-2.87%) |
Jul 26, 2022 | 1.570 | 1.570 | 1.570 | 1.570 | 1,368 | +0.04(+2.61%) |
Jul 25, 2022 | 1.520 | 1.555 | 1.520 | 1.530 | 1,878 | -0.04(-2.55%) |
Jul 22, 2022 | 1.560 | 1.580 | 1.520 | 1.570 | 31,777 | +0.00(+0.00%) |
Jul 21, 2022 | 1.570 | 1.580 | 1.570 | 1.570 | 955 | +0.00(+0.00%) |
Jul 20, 2022 | 1.580 | 1.580 | 1.565 | 1.570 | 1,808 | -0.00(-0.32%) |
Jul 19, 2022 | 1.570 | 1.580 | 1.570 | 1.575 | 3,175 | +0.02(+1.50%) |
Jul 18, 2022 | 1.570 | 1.570 | 1.552 | 1.552 | 540 | +0.02(+1.38%) |
Jul 15, 2022 | 1.530 | 1.540 | 1.530 | 1.531 | 1,059 | +0.00(+0.05%) |
Jul 14, 2022 | 1.530 | 1.530 | 1.530 | 1.530 | 821 | +0.00(+0.00%) |
Jul 13, 2022 | 1.520 | 1.531 | 1.520 | 1.530 | 984 | +0.01(+0.66%) |
Jul 12, 2022 | 1.530 | 1.530 | 1.520 | 1.520 | 1,700 | -0.01(-0.98%) |
Jul 11, 2022 | 1.590 | 1.590 | 1.520 | 1.535 | 17,512 | -0.03(-1.60%) |
Jul 08, 2022 | 1.570 | 1.590 | 1.540 | 1.560 | 14,916 | -0.01(-0.64%) |
Jul 07, 2022 | 1.560 | 1.571 | 1.550 | 1.570 | 6,285 | +0.01(+0.32%) |
Jul 06, 2022 | 1.570 | 1.580 | 1.560 | 1.565 | 6,807 | -0.01(-0.32%) |
Jul 05, 2022 | 1.540 | 1.590 | 1.540 | 1.570 | 12,862 | +0.03(+1.95%) |