Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.200 | 1.247 | 1.168 | 1.168 | 17,280 | -0.05(-3.88%) |
Sep 29, 2022 | 1.250 | 1.250 | 1.203 | 1.215 | 15,453 | -0.02(-1.62%) |
Sep 28, 2022 | 1.280 | 1.285 | 1.210 | 1.235 | 37,469 | -0.01(-0.80%) |
Sep 27, 2022 | 1.270 | 1.290 | 1.230 | 1.245 | 30,007 | -0.03(-2.73%) |
Sep 26, 2022 | 1.300 | 1.320 | 1.280 | 1.280 | 12,765 | -0.02(-1.54%) |
Sep 23, 2022 | 1.350 | 1.350 | 1.290 | 1.300 | 47,997 | -0.05(-3.70%) |
Sep 22, 2022 | 1.380 | 1.380 | 1.270 | 1.350 | 60,074 | -0.05(-3.57%) |
Sep 21, 2022 | 1.430 | 1.435 | 1.400 | 1.400 | 17,825 | -0.05(-3.11%) |
Sep 20, 2022 | 1.460 | 1.470 | 1.430 | 1.445 | 15,442 | -0.01(-1.03%) |
Sep 19, 2022 | 1.440 | 1.460 | 1.430 | 1.460 | 37,716 | -0.01(-0.68%) |
Sep 16, 2022 | 1.490 | 1.525 | 1.470 | 1.470 | 20,783 | -0.04(-2.65%) |
Sep 15, 2022 | 1.500 | 1.550 | 1.440 | 1.510 | 29,205 | +0.00(+0.00%) |
Sep 14, 2022 | 1.520 | 1.520 | 1.480 | 1.510 | 18,937 | +0.00(+0.00%) |
Sep 13, 2022 | 1.510 | 1.560 | 1.470 | 1.510 | 161,904 | +0.03(+2.03%) |
Sep 12, 2022 | 1.470 | 1.500 | 1.440 | 1.480 | 56,463 | +0.00(+0.00%) |
Sep 09, 2022 | 1.450 | 1.490 | 1.440 | 1.480 | 38,556 | -0.02(-1.00%) |
Sep 08, 2022 | 1.475 | 1.495 | 1.460 | 1.495 | 39,510 | +0.02(+1.01%) |
Sep 07, 2022 | 1.460 | 1.530 | 1.420 | 1.480 | 51,813 | +0.06(+4.59%) |
Sep 06, 2022 | 1.460 | 1.486 | 1.400 | 1.415 | 33,331 | +0.03(+1.80%) |
Sep 02, 2022 | 1.458 | 1.480 | 1.388 | 1.390 | 72,009 | +0.00(+0.00%) |
Sep 01, 2022 | 1.490 | 1.513 | 1.365 | 1.390 | 33,269 | -0.08(-5.44%) |
Aug 31, 2022 | 1.400 | 1.510 | 1.400 | 1.470 | 22,317 | +0.03(+2.08%) |
Aug 30, 2022 | 1.450 | 1.470 | 1.390 | 1.440 | 50,952 | -0.01(-0.69%) |
Aug 29, 2022 | 1.490 | 1.490 | 1.436 | 1.450 | 15,099 | -0.05(-3.33%) |
Aug 26, 2022 | 1.580 | 1.600 | 1.482 | 1.500 | 97,029 | -0.07(-4.46%) |
Aug 25, 2022 | 1.610 | 1.613 | 1.510 | 1.570 | 30,409 | +0.00(+0.06%) |
Aug 24, 2022 | 1.630 | 1.630 | 1.500 | 1.569 | 17,843 | +0.01(+0.58%) |
Aug 23, 2022 | 1.580 | 1.580 | 1.520 | 1.560 | 15,277 | +0.03(+1.96%) |
Aug 22, 2022 | 1.520 | 1.640 | 1.520 | 1.530 | 45,751 | +0.01(+0.66%) |
Aug 19, 2022 | 1.550 | 1.590 | 1.500 | 1.520 | 52,936 | -0.05(-3.18%) |
Aug 18, 2022 | 1.600 | 1.630 | 1.560 | 1.570 | 16,533 | -0.04(-2.48%) |
Aug 17, 2022 | 1.650 | 1.720 | 1.580 | 1.610 | 355,383 | -0.01(-0.92%) |
Aug 16, 2022 | 1.650 | 1.650 | 1.611 | 1.625 | 26,269 | -0.02(-1.52%) |
Aug 15, 2022 | 1.650 | 1.700 | 1.610 | 1.650 | 63,009 | -0.03(-1.79%) |
Aug 12, 2022 | 1.720 | 1.738 | 1.632 | 1.680 | 46,353 | +0.00(+0.00%) |
Aug 11, 2022 | 1.670 | 1.790 | 1.617 | 1.680 | 327,420 | +0.02(+1.20%) |
Aug 10, 2022 | 1.530 | 1.750 | 1.532 | 1.660 | 419,750 | +0.17(+11.41%) |
Aug 09, 2022 | 1.610 | 1.620 | 1.480 | 1.490 | 44,101 | -0.10(-6.29%) |
Aug 08, 2022 | 1.610 | 1.620 | 1.570 | 1.590 | 33,528 | +0.03(+1.92%) |
Aug 05, 2022 | 1.480 | 1.590 | 1.480 | 1.560 | 61,341 | +0.03(+1.63%) |
Aug 04, 2022 | 1.500 | 1.630 | 1.450 | 1.535 | 217,369 | +0.03(+2.33%) |
Aug 03, 2022 | 1.420 | 1.510 | 1.410 | 1.500 | 39,022 | +0.01(+0.67%) |
Aug 02, 2022 | 1.540 | 1.570 | 1.410 | 1.490 | 57,708 | -0.04(-2.61%) |
Aug 01, 2022 | 1.620 | 1.620 | 1.430 | 1.530 | 59,805 | -0.07(-4.38%) |
Jul 29, 2022 | 1.490 | 1.600 | 1.470 | 1.600 | 76,583 | +0.12(+8.11%) |
Jul 28, 2022 | 1.500 | 1.510 | 1.470 | 1.480 | 93,864 | +0.01(+0.68%) |
Jul 27, 2022 | 1.480 | 1.480 | 1.440 | 1.470 | 19,225 | -0.01(-0.34%) |
Jul 26, 2022 | 1.450 | 1.500 | 1.440 | 1.475 | 89,192 | +0.03(+2.37%) |
Jul 25, 2022 | 1.470 | 1.470 | 1.410 | 1.441 | 11,062 | -0.01(-0.56%) |
Jul 22, 2022 | 1.500 | 1.500 | 1.410 | 1.449 | 20,760 | -0.04(-2.75%) |
Jul 21, 2022 | 1.510 | 1.510 | 1.420 | 1.490 | 63,104 | -0.01(-0.67%) |
Jul 20, 2022 | 1.430 | 1.500 | 1.430 | 1.500 | 26,628 | +0.03(+2.04%) |
Jul 19, 2022 | 1.476 | 1.481 | 1.460 | 1.470 | 19,138 | +0.02(+1.46%) |
Jul 18, 2022 | 1.490 | 1.490 | 1.449 | 1.449 | 32,488 | -0.00(-0.08%) |
Jul 15, 2022 | 1.450 | 1.490 | 1.384 | 1.450 | 75,710 | +0.03(+2.11%) |
Jul 14, 2022 | 1.330 | 1.520 | 1.298 | 1.420 | 306,695 | +0.10(+7.58%) |
Jul 13, 2022 | 1.270 | 1.340 | 1.247 | 1.320 | 43,932 | -0.01(-0.75%) |
Jul 12, 2022 | 1.340 | 1.360 | 1.210 | 1.330 | 47,962 | +0.01(+0.76%) |
Jul 11, 2022 | 1.340 | 1.370 | 1.314 | 1.320 | 46,072 | -0.04(-2.94%) |
Jul 08, 2022 | 1.470 | 1.470 | 1.313 | 1.360 | 72,360 | +0.06(+4.62%) |
Jul 07, 2022 | 1.480 | 1.500 | 1.300 | 1.300 | 203,706 | -0.24(-15.58%) |
Jul 06, 2022 | 1.220 | 1.700 | 1.220 | 1.540 | 655,658 | +0.26(+20.31%) |
Jul 05, 2022 | 1.280 | 1.290 | 1.195 | 1.280 | 62,970 | +0.07(+5.79%) |