Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.320 | 1.510 | 1.300 | 1.460 | 234,780 | +0.14(+10.61%) |
Sep 29, 2022 | 1.340 | 1.370 | 1.310 | 1.320 | 36,171 | -0.05(-3.65%) |
Sep 28, 2022 | 1.240 | 1.410 | 1.250 | 1.370 | 105,938 | +0.11(+8.73%) |
Sep 27, 2022 | 1.270 | 1.320 | 1.230 | 1.260 | 51,391 | +0.02(+1.61%) |
Sep 26, 2022 | 1.200 | 1.310 | 1.200 | 1.240 | 99,647 | +0.01(+0.81%) |
Sep 23, 2022 | 1.300 | 1.301 | 1.200 | 1.230 | 191,178 | -0.10(-7.52%) |
Sep 22, 2022 | 1.406 | 1.450 | 1.304 | 1.330 | 170,489 | -0.07(-5.00%) |
Sep 21, 2022 | 1.280 | 1.460 | 1.280 | 1.400 | 271,116 | +0.08(+6.06%) |
Sep 20, 2022 | 1.330 | 1.370 | 1.310 | 1.320 | 156,853 | -0.04(-2.94%) |
Sep 19, 2022 | 1.500 | 1.516 | 1.350 | 1.360 | 272,269 | -0.14(-9.33%) |
Sep 16, 2022 | 1.580 | 1.590 | 1.490 | 1.500 | 215,378 | -0.08(-5.06%) |
Sep 15, 2022 | 1.600 | 1.670 | 1.560 | 1.580 | 167,324 | +0.01(+0.64%) |
Sep 14, 2022 | 1.600 | 1.630 | 1.550 | 1.570 | 116,447 | -0.02(-1.26%) |
Sep 13, 2022 | 1.580 | 1.640 | 1.520 | 1.590 | 274,932 | -0.04(-2.45%) |
Sep 12, 2022 | 1.670 | 1.745 | 1.620 | 1.630 | 224,747 | -0.05(-2.98%) |
Sep 09, 2022 | 1.720 | 1.740 | 1.650 | 1.680 | 210,198 | +0.01(+0.60%) |
Sep 08, 2022 | 1.640 | 1.700 | 1.630 | 1.670 | 205,574 | +0.02(+1.21%) |
Sep 07, 2022 | 1.700 | 1.700 | 1.630 | 1.650 | 112,357 | -0.05(-2.94%) |
Sep 06, 2022 | 1.730 | 1.730 | 1.610 | 1.700 | 232,017 | +0.01(+0.59%) |
Sep 02, 2022 | 1.580 | 1.770 | 1.560 | 1.690 | 282,934 | +0.13(+8.33%) |
Sep 01, 2022 | 1.680 | 1.680 | 1.550 | 1.560 | 223,221 | -0.12(-7.14%) |
Aug 31, 2022 | 1.590 | 1.710 | 1.556 | 1.680 | 134,685 | +0.08(+5.00%) |
Aug 30, 2022 | 1.670 | 1.670 | 1.550 | 1.600 | 112,890 | -0.04(-2.44%) |
Aug 29, 2022 | 1.670 | 1.720 | 1.580 | 1.640 | 339,019 | -0.03(-1.80%) |
Aug 26, 2022 | 1.650 | 1.738 | 1.600 | 1.670 | 351,595 | +0.03(+1.83%) |
Aug 25, 2022 | 1.740 | 1.740 | 1.623 | 1.640 | 329,868 | -0.10(-5.75%) |
Aug 24, 2022 | 1.600 | 1.754 | 1.570 | 1.740 | 363,875 | +0.15(+9.43%) |
Aug 23, 2022 | 1.620 | 1.630 | 1.530 | 1.590 | 217,070 | -0.03(-1.85%) |
Aug 22, 2022 | 1.560 | 1.670 | 1.520 | 1.620 | 586,729 | +0.06(+3.85%) |
Aug 19, 2022 | 1.600 | 1.640 | 1.510 | 1.560 | 1,239,229 | -0.19(-10.86%) |
Aug 18, 2022 | 2.030 | 2.410 | 1.660 | 1.750 | 3,737,005 | -0.26(-12.94%) |
Aug 17, 2022 | 1.880 | 2.050 | 1.781 | 2.010 | 2,044,367 | +0.16(+8.65%) |
Aug 16, 2022 | 1.520 | 1.860 | 1.520 | 1.850 | 2,596,429 | +0.27(+17.09%) |
Aug 15, 2022 | 1.600 | 1.655 | 1.490 | 1.580 | 1,031,621 | +0.03(+1.94%) |
Aug 12, 2022 | 1.680 | 1.689 | 1.460 | 1.550 | 2,479,092 | -0.13(-7.74%) |
Aug 11, 2022 | 1.510 | 1.720 | 1.420 | 1.680 | 10,161,916 | +0.35(+26.32%) |
Aug 10, 2022 | 1.320 | 1.400 | 1.300 | 1.330 | 1,250,461 | +0.03(+1.92%) |
Aug 09, 2022 | 1.350 | 1.350 | 1.230 | 1.305 | 715,627 | -0.05(-3.33%) |
Aug 08, 2022 | 1.220 | 1.390 | 1.180 | 1.350 | 1,308,295 | +0.18(+15.38%) |
Aug 05, 2022 | 1.220 | 1.220 | 1.120 | 1.170 | 727,255 | -0.07(-5.65%) |
Aug 04, 2022 | 1.230 | 1.280 | 1.174 | 1.240 | 1,055,213 | +0.08(+6.90%) |
Aug 03, 2022 | 1.120 | 1.170 | 1.100 | 1.160 | 867,266 | +0.05(+4.50%) |
Aug 02, 2022 | 1.120 | 1.150 | 1.080 | 1.110 | 702,376 | -0.02(-1.77%) |
Aug 01, 2022 | 1.150 | 1.180 | 1.050 | 1.130 | 773,795 | -0.01(-0.88%) |
Jul 29, 2022 | 1.130 | 1.170 | 1.110 | 1.140 | 440,287 | +0.02(+1.79%) |
Jul 28, 2022 | 1.100 | 1.130 | 1.030 | 1.120 | 460,248 | +0.02(+1.82%) |
Jul 27, 2022 | 1.150 | 1.155 | 1.082 | 1.100 | 684,407 | -0.07(-5.98%) |
Jul 26, 2022 | 1.210 | 1.210 | 1.160 | 1.170 | 572,641 | -0.04(-3.31%) |
Jul 25, 2022 | 1.280 | 1.290 | 1.170 | 1.210 | 1,120,006 | -0.11(-8.33%) |
Jul 22, 2022 | 1.450 | 1.468 | 1.290 | 1.320 | 860,869 | -0.11(-7.69%) |
Jul 21, 2022 | 1.360 | 1.440 | 1.280 | 1.430 | 1,670,192 | +0.01(+0.70%) |
Jul 20, 2022 | 1.520 | 1.670 | 1.400 | 1.420 | 3,898,334 | -0.10(-6.58%) |
Jul 19, 2022 | 1.330 | 1.570 | 1.300 | 1.520 | 3,533,110 | +0.26(+20.63%) |
Jul 18, 2022 | 1.250 | 1.390 | 1.230 | 1.260 | 2,940,621 | +0.04(+3.28%) |
Jul 15, 2022 | 1.190 | 1.230 | 1.160 | 1.220 | 780,671 | +0.03(+2.52%) |
Jul 14, 2022 | 1.170 | 1.260 | 1.106 | 1.190 | 720,729 | +0.03(+2.59%) |
Jul 13, 2022 | 1.180 | 1.260 | 1.150 | 1.160 | 1,550,457 | -0.03(-2.52%) |
Jul 12, 2022 | 1.140 | 1.220 | 1.130 | 1.190 | 710,149 | +0.04(+3.48%) |
Jul 11, 2022 | 1.200 | 1.200 | 1.100 | 1.150 | 523,692 | -0.02(-1.71%) |
Jul 08, 2022 | 1.170 | 1.210 | 1.130 | 1.170 | 612,605 | +0.01(+0.86%) |
Jul 07, 2022 | 1.080 | 1.160 | 1.060 | 1.160 | 898,428 | +0.08(+7.41%) |
Jul 06, 2022 | 1.130 | 1.140 | 1.050 | 1.080 | 935,508 | -0.06(-5.26%) |
Jul 05, 2022 | 1.130 | 1.180 | 1.030 | 1.140 | 1,227,527 | +0.03(+2.70%) |