Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.127 | 1.151 | 1.111 | 1.127 | 483,597 | +0.04(+3.76%) |
Sep 29, 2022 | 1.192 | 1.192 | 1.070 | 1.086 | 507,045 | -0.15(-11.92%) |
Sep 28, 2022 | 1.143 | 1.241 | 1.143 | 1.233 | 966,438 | +0.08(+7.09%) |
Sep 27, 2022 | 1.192 | 1.209 | 1.151 | 1.151 | 295,056 | -0.02(-2.08%) |
Sep 26, 2022 | 1.200 | 1.217 | 1.168 | 1.176 | 355,131 | -0.03(-2.70%) |
Sep 23, 2022 | 1.290 | 1.290 | 1.184 | 1.209 | 673,486 | -0.11(-8.64%) |
Sep 22, 2022 | 1.339 | 1.388 | 1.307 | 1.323 | 552,619 | -0.02(-1.22%) |
Sep 21, 2022 | 1.388 | 1.413 | 1.315 | 1.339 | 537,924 | -0.09(-6.29%) |
Sep 20, 2022 | 1.445 | 1.445 | 1.368 | 1.429 | 369,906 | -0.02(-1.69%) |
Sep 19, 2022 | 1.364 | 1.470 | 1.347 | 1.454 | 408,444 | +0.05(+3.49%) |
Sep 16, 2022 | 1.413 | 1.421 | 1.372 | 1.405 | 794,162 | -0.02(-1.15%) |
Sep 15, 2022 | 1.494 | 1.535 | 1.405 | 1.421 | 550,946 | -0.09(-5.95%) |
Sep 14, 2022 | 1.511 | 1.552 | 1.470 | 1.511 | 546,561 | +0.02(+1.65%) |
Sep 13, 2022 | 1.503 | 1.523 | 1.462 | 1.486 | 381,278 | -0.05(-3.19%) |
Sep 12, 2022 | 1.511 | 1.543 | 1.480 | 1.535 | 280,942 | +0.06(+3.87%) |
Sep 09, 2022 | 1.527 | 1.552 | 1.477 | 1.478 | 539,093 | -0.02(-1.63%) |
Sep 08, 2022 | 1.560 | 1.576 | 1.494 | 1.503 | 501,328 | -0.04(-2.65%) |
Sep 07, 2022 | 1.494 | 1.543 | 1.470 | 1.543 | 1,008,959 | +0.02(+1.61%) |
Sep 06, 2022 | 1.470 | 1.592 | 1.462 | 1.519 | 2,796,956 | +0.07(+4.49%) |
Sep 02, 2022 | 1.388 | 1.462 | 1.388 | 1.454 | 1,265,923 | +0.05(+3.49%) |
Sep 01, 2022 | 1.315 | 1.429 | 1.290 | 1.405 | 781,750 | +0.06(+4.24%) |
Aug 31, 2022 | 1.364 | 1.413 | 1.331 | 1.347 | 376,837 | -0.04(-2.94%) |
Aug 30, 2022 | 1.405 | 1.409 | 1.331 | 1.388 | 504,856 | -0.01(-0.59%) |
Aug 29, 2022 | 1.323 | 1.405 | 1.294 | 1.396 | 980,246 | +0.03(+2.40%) |
Aug 26, 2022 | 1.372 | 1.372 | 1.307 | 1.364 | 252,538 | +0.01(+0.60%) |
Aug 25, 2022 | 1.307 | 1.356 | 1.282 | 1.356 | 327,221 | +0.07(+5.73%) |
Aug 24, 2022 | 1.274 | 1.286 | 1.241 | 1.282 | 338,366 | +0.02(+1.95%) |
Aug 23, 2022 | 1.258 | 1.298 | 1.233 | 1.258 | 461,564 | +0.02(+1.32%) |
Aug 22, 2022 | 1.209 | 1.249 | 1.184 | 1.241 | 389,921 | +0.02(+2.01%) |
Aug 19, 2022 | 1.298 | 1.307 | 1.206 | 1.217 | 366,472 | -0.10(-7.45%) |
Aug 18, 2022 | 1.339 | 1.339 | 1.274 | 1.315 | 349,223 | -0.02(-1.23%) |
Aug 17, 2022 | 1.339 | 1.339 | 1.245 | 1.331 | 318,153 | +0.00(+0.00%) |
Aug 16, 2022 | 1.307 | 1.331 | 1.282 | 1.331 | 362,061 | +0.00(+0.00%) |
Aug 15, 2022 | 1.298 | 1.331 | 1.298 | 1.331 | 246,832 | +0.00(+0.00%) |
Aug 12, 2022 | 1.315 | 1.339 | 1.282 | 1.331 | 362,628 | +0.03(+2.52%) |
Aug 11, 2022 | 1.307 | 1.307 | 1.274 | 1.298 | 227,338 | +0.02(+1.92%) |
Aug 10, 2022 | 1.290 | 1.298 | 1.258 | 1.274 | 177,887 | +0.01(+0.65%) |
Aug 09, 2022 | 1.307 | 1.307 | 1.241 | 1.266 | 699,657 | -0.02(-1.90%) |
Aug 08, 2022 | 1.323 | 1.323 | 1.241 | 1.290 | 303,843 | +0.02(+1.94%) |
Aug 05, 2022 | 1.225 | 1.339 | 1.218 | 1.266 | 1,194,013 | +0.04(+3.33%) |
Aug 04, 2022 | 1.176 | 1.241 | 1.168 | 1.225 | 579,391 | +0.05(+4.17%) |
Aug 03, 2022 | 1.160 | 1.200 | 1.151 | 1.176 | 403,620 | +0.02(+2.13%) |
Aug 02, 2022 | 1.160 | 1.176 | 1.143 | 1.151 | 282,850 | -0.02(-2.08%) |
Aug 01, 2022 | 1.111 | 1.176 | 1.086 | 1.176 | 485,447 | +0.07(+6.67%) |
Jul 29, 2022 | 1.184 | 1.192 | 1.102 | 1.102 | 652,653 | -0.09(-7.53%) |
Jul 28, 2022 | 1.184 | 1.213 | 1.127 | 1.192 | 1,078,057 | +0.14(+13.18%) |
Jul 27, 2022 | 1.029 | 1.062 | 0.9969 | 1.053 | 1,136,548 | +0.05(+4.88%) |
Jul 26, 2022 | 1.013 | 1.045 | 0.9800 | 1.004 | 1,451,679 | +0.01(+0.82%) |
Jul 25, 2022 | 0.9718 | 1.004 | 0.9555 | 0.9963 | 619,400 | +0.03(+3.39%) |
Jul 22, 2022 | 0.9800 | 1.000 | 0.9555 | 0.9636 | 214,968 | -0.01(-0.84%) |
Jul 21, 2022 | 0.9718 | 0.9800 | 0.9310 | 0.9718 | 334,665 | -0.01(-0.83%) |
Jul 20, 2022 | 0.9800 | 0.9800 | 0.9555 | 0.9800 | 334,725 | +0.00(+0.00%) |
Jul 19, 2022 | 0.9636 | 0.9800 | 0.9555 | 0.9800 | 194,730 | +0.03(+3.45%) |
Jul 18, 2022 | 0.9636 | 0.9881 | 0.9351 | 0.9473 | 312,751 | +0.00(+0.00%) |
Jul 15, 2022 | 0.9228 | 0.9800 | 0.9146 | 0.9473 | 490,182 | +0.02(+2.65%) |
Jul 14, 2022 | 0.8656 | 0.9391 | 0.8656 | 0.9228 | 550,473 | -0.01(-0.88%) |
Jul 13, 2022 | 0.9065 | 0.9310 | 0.8983 | 0.9310 | 225,090 | +0.02(+1.79%) |
Jul 12, 2022 | 0.9146 | 0.9228 | 0.8983 | 0.9146 | 363,459 | +0.00(+0.00%) |
Jul 11, 2022 | 0.9146 | 0.9310 | 0.8901 | 0.9146 | 451,010 | +0.01(+0.90%) |
Jul 08, 2022 | 0.9146 | 0.9228 | 0.8738 | 0.9065 | 693,647 | +0.00(+0.00%) |
Jul 07, 2022 | 0.8575 | 0.9146 | 0.8330 | 0.9065 | 770,481 | +0.04(+4.72%) |
Jul 06, 2022 | 0.8248 | 0.8656 | 0.8166 | 0.8656 | 528,015 | +0.02(+1.92%) |
Jul 05, 2022 | 0.8983 | 0.9310 | 0.8011 | 0.8493 | 1,078,901 | -0.06(-6.31%) |