Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.250 | 1.250 | 1.050 | 1.070 | 263,398 | -0.14(-11.57%) |
Sep 29, 2022 | 1.160 | 1.225 | 1.080 | 1.210 | 253,467 | +0.02(+1.68%) |
Sep 28, 2022 | 1.600 | 1.640 | 1.180 | 1.190 | 2,086,513 | -0.48(-28.74%) |
Sep 27, 2022 | 1.190 | 1.680 | 1.143 | 1.670 | 3,068,611 | +0.50(+42.74%) |
Sep 26, 2022 | 0.9400 | 1.170 | 0.9200 | 1.170 | 1,066,194 | -0.01(-0.85%) |
Sep 23, 2022 | 1.260 | 1.260 | 0.9805 | 1.180 | 17,344,544 | +0.27(+30.08%) |
Sep 22, 2022 | 0.9600 | 0.9851 | 0.8800 | 0.9071 | 48,774 | -0.07(-7.44%) |
Sep 21, 2022 | 0.9514 | 1.050 | 0.9001 | 0.9800 | 63,857 | -0.00(-0.08%) |
Sep 20, 2022 | 0.9800 | 0.9922 | 0.8645 | 0.9808 | 103,556 | +0.02(+1.65%) |
Sep 19, 2022 | 0.9000 | 1.050 | 0.8903 | 0.9649 | 126,764 | +0.05(+6.03%) |
Sep 16, 2022 | 0.9300 | 1.080 | 0.9100 | 0.9100 | 145,434 | -0.07(-7.14%) |
Sep 15, 2022 | 1.020 | 1.020 | 0.9300 | 0.9800 | 56,718 | -0.00(-0.03%) |
Sep 14, 2022 | 1.100 | 1.100 | 0.9600 | 0.9803 | 100,998 | -0.06(-5.74%) |
Sep 13, 2022 | 1.020 | 1.101 | 1.000 | 1.040 | 81,561 | -0.07(-6.31%) |
Sep 12, 2022 | 1.100 | 1.400 | 1.060 | 1.110 | 508,106 | +0.05(+4.72%) |
Sep 09, 2022 | 1.120 | 1.130 | 1.020 | 1.060 | 45,715 | -0.02(-1.85%) |
Sep 08, 2022 | 1.080 | 1.120 | 1.060 | 1.080 | 34,532 | -0.03(-2.70%) |
Sep 07, 2022 | 1.010 | 1.120 | 1.010 | 1.110 | 92,415 | +0.07(+6.73%) |
Sep 06, 2022 | 1.040 | 1.060 | 1.000 | 1.040 | 46,832 | +0.00(+0.00%) |
Sep 02, 2022 | 1.070 | 1.070 | 1.010 | 1.040 | 55,642 | -0.03(-2.80%) |
Sep 01, 2022 | 1.170 | 1.230 | 1.011 | 1.070 | 94,976 | -0.12(-10.08%) |
Aug 31, 2022 | 1.150 | 1.260 | 1.120 | 1.190 | 86,117 | +0.07(+6.25%) |
Aug 30, 2022 | 1.280 | 1.290 | 1.060 | 1.120 | 181,834 | -0.06(-5.08%) |
Aug 29, 2022 | 0.9500 | 1.270 | 0.9465 | 1.180 | 790,744 | +0.26(+28.60%) |
Aug 26, 2022 | 1.240 | 1.240 | 0.8600 | 0.9176 | 356,958 | -0.26(-22.24%) |
Aug 25, 2022 | 1.230 | 1.270 | 1.120 | 1.180 | 109,835 | -0.02(-1.67%) |
Aug 24, 2022 | 1.160 | 1.240 | 1.120 | 1.200 | 121,438 | +0.05(+4.35%) |
Aug 23, 2022 | 1.150 | 1.150 | 1.100 | 1.150 | 58,373 | +0.00(+0.00%) |
Aug 22, 2022 | 1.210 | 1.260 | 1.110 | 1.150 | 62,049 | -0.08(-6.50%) |
Aug 19, 2022 | 1.320 | 1.320 | 1.205 | 1.230 | 57,667 | -0.08(-6.11%) |
Aug 18, 2022 | 1.280 | 1.343 | 1.260 | 1.310 | 83,972 | -0.01(-0.76%) |
Aug 17, 2022 | 1.500 | 1.500 | 1.273 | 1.320 | 207,500 | -0.14(-9.59%) |
Aug 16, 2022 | 1.550 | 1.620 | 1.440 | 1.460 | 103,596 | -0.04(-2.67%) |
Aug 15, 2022 | 1.580 | 1.663 | 1.450 | 1.500 | 84,621 | -0.13(-7.98%) |
Aug 12, 2022 | 1.700 | 1.740 | 1.570 | 1.630 | 83,053 | +0.01(+0.62%) |
Aug 11, 2022 | 1.550 | 1.670 | 1.550 | 1.620 | 54,221 | +0.10(+6.58%) |
Aug 10, 2022 | 1.430 | 1.580 | 1.400 | 1.520 | 45,054 | +0.09(+6.29%) |
Aug 09, 2022 | 1.800 | 1.810 | 1.410 | 1.430 | 251,885 | -0.34(-19.21%) |
Aug 08, 2022 | 1.880 | 2.030 | 1.750 | 1.770 | 69,372 | -0.09(-4.84%) |
Aug 05, 2022 | 1.850 | 1.910 | 1.780 | 1.860 | 70,039 | -0.05(-2.62%) |
Aug 04, 2022 | 1.900 | 1.910 | 1.820 | 1.910 | 36,948 | +0.06(+3.24%) |
Aug 03, 2022 | 1.860 | 1.909 | 1.830 | 1.850 | 58,591 | -0.02(-1.07%) |
Aug 02, 2022 | 1.810 | 1.898 | 1.810 | 1.870 | 64,717 | +0.02(+1.08%) |
Aug 01, 2022 | 1.800 | 1.900 | 1.800 | 1.850 | 107,801 | +0.03(+1.65%) |
Jul 29, 2022 | 1.800 | 1.837 | 1.770 | 1.820 | 100,632 | -0.02(-1.09%) |
Jul 28, 2022 | 1.780 | 1.850 | 1.780 | 1.840 | 39,300 | +0.03(+1.66%) |
Jul 27, 2022 | 1.820 | 1.870 | 1.780 | 1.810 | 52,782 | -0.01(-0.55%) |
Jul 26, 2022 | 1.850 | 1.880 | 1.750 | 1.820 | 22,203 | -0.08(-4.21%) |
Jul 25, 2022 | 1.910 | 1.960 | 1.860 | 1.900 | 53,969 | -0.05(-2.56%) |
Jul 22, 2022 | 2.129 | 2.129 | 1.920 | 1.950 | 62,056 | -0.14(-6.70%) |
Jul 21, 2022 | 1.970 | 2.130 | 1.895 | 2.090 | 97,410 | +0.16(+8.29%) |
Jul 20, 2022 | 1.910 | 2.090 | 1.880 | 1.930 | 115,160 | -0.03(-1.53%) |
Jul 19, 2022 | 1.870 | 2.050 | 1.845 | 1.960 | 123,809 | +0.09(+4.81%) |
Jul 18, 2022 | 1.790 | 1.970 | 1.780 | 1.870 | 65,176 | +0.07(+3.89%) |
Jul 15, 2022 | 1.860 | 1.880 | 1.790 | 1.800 | 75,100 | -0.03(-1.64%) |
Jul 14, 2022 | 1.830 | 1.880 | 1.730 | 1.830 | 31,219 | -0.02(-1.08%) |
Jul 13, 2022 | 1.790 | 1.930 | 1.755 | 1.850 | 81,127 | +0.00(+0.00%) |
Jul 12, 2022 | 1.760 | 1.850 | 1.760 | 1.850 | 69,616 | +0.07(+3.93%) |
Jul 11, 2022 | 1.960 | 1.960 | 1.760 | 1.780 | 139,574 | -0.14(-7.29%) |
Jul 08, 2022 | 1.810 | 1.980 | 1.780 | 1.920 | 163,081 | +0.06(+3.23%) |
Jul 07, 2022 | 1.660 | 1.910 | 1.660 | 1.860 | 131,395 | +0.17(+10.06%) |
Jul 06, 2022 | 1.710 | 1.790 | 1.660 | 1.690 | 147,742 | -0.03(-1.74%) |
Jul 05, 2022 | 1.730 | 1.850 | 1.660 | 1.720 | 96,944 | -0.07(-3.91%) |