Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.280 | 1.360 | 1.270 | 1.350 | 115,439 | +0.05(+3.85%) |
Sep 29, 2022 | 1.340 | 1.350 | 1.270 | 1.300 | 53,008 | -0.05(-3.70%) |
Sep 28, 2022 | 1.330 | 1.350 | 1.330 | 1.350 | 22,162 | +0.04(+3.05%) |
Sep 27, 2022 | 1.270 | 1.320 | 1.270 | 1.310 | 47,586 | +0.03(+2.34%) |
Sep 26, 2022 | 1.290 | 1.350 | 1.260 | 1.280 | 47,429 | -0.02(-1.54%) |
Sep 23, 2022 | 1.400 | 1.400 | 1.280 | 1.300 | 131,985 | -0.10(-7.14%) |
Sep 22, 2022 | 1.420 | 1.425 | 1.398 | 1.400 | 46,858 | -0.03(-2.10%) |
Sep 21, 2022 | 1.430 | 1.450 | 1.400 | 1.430 | 44,634 | +0.00(+0.00%) |
Sep 20, 2022 | 1.450 | 1.450 | 1.390 | 1.430 | 60,233 | -0.03(-2.05%) |
Sep 19, 2022 | 1.440 | 1.460 | 1.420 | 1.460 | 29,865 | +0.01(+0.69%) |
Sep 16, 2022 | 1.460 | 1.510 | 1.390 | 1.450 | 311,469 | -0.03(-2.03%) |
Sep 15, 2022 | 1.470 | 1.510 | 1.470 | 1.480 | 53,149 | +0.00(+0.00%) |
Sep 14, 2022 | 1.540 | 1.540 | 1.430 | 1.480 | 172,025 | -0.04(-2.63%) |
Sep 13, 2022 | 1.550 | 1.550 | 1.500 | 1.520 | 44,987 | -0.05(-3.49%) |
Sep 12, 2022 | 1.540 | 1.580 | 1.490 | 1.575 | 62,919 | +0.03(+2.27%) |
Sep 09, 2022 | 1.450 | 1.570 | 1.450 | 1.540 | 76,822 | +0.08(+5.48%) |
Sep 08, 2022 | 1.500 | 1.530 | 1.440 | 1.460 | 183,202 | -0.06(-3.95%) |
Sep 07, 2022 | 1.550 | 1.560 | 1.500 | 1.520 | 100,011 | -0.05(-3.18%) |
Sep 06, 2022 | 1.600 | 1.624 | 1.520 | 1.570 | 133,792 | -0.03(-1.88%) |
Sep 02, 2022 | 1.600 | 1.630 | 1.545 | 1.600 | 108,463 | +0.01(+0.63%) |
Sep 01, 2022 | 1.590 | 1.600 | 1.550 | 1.590 | 193,760 | -0.01(-0.63%) |
Aug 31, 2022 | 1.620 | 1.620 | 1.589 | 1.600 | 40,406 | -0.03(-1.84%) |
Aug 30, 2022 | 1.620 | 1.640 | 1.580 | 1.630 | 77,819 | +0.02(+1.24%) |
Aug 29, 2022 | 1.620 | 1.650 | 1.592 | 1.610 | 104,887 | -0.01(-0.62%) |
Aug 26, 2022 | 1.670 | 1.670 | 1.604 | 1.620 | 59,048 | -0.04(-2.41%) |
Aug 25, 2022 | 1.640 | 1.680 | 1.600 | 1.660 | 97,928 | +0.02(+1.22%) |
Aug 24, 2022 | 1.640 | 1.650 | 1.620 | 1.640 | 65,769 | -0.01(-0.61%) |
Aug 23, 2022 | 1.660 | 1.660 | 1.630 | 1.650 | 50,205 | -0.01(-0.60%) |
Aug 22, 2022 | 1.680 | 1.694 | 1.650 | 1.660 | 86,980 | -0.04(-2.35%) |
Aug 19, 2022 | 1.710 | 1.790 | 1.650 | 1.700 | 159,560 | -0.05(-2.58%) |
Aug 18, 2022 | 1.720 | 1.760 | 1.680 | 1.745 | 128,050 | +0.04(+2.05%) |
Aug 17, 2022 | 1.670 | 1.760 | 1.630 | 1.710 | 170,519 | +0.03(+1.79%) |
Aug 16, 2022 | 1.670 | 1.710 | 1.533 | 1.680 | 387,979 | +0.03(+1.82%) |
Aug 15, 2022 | 1.690 | 1.710 | 1.600 | 1.650 | 281,082 | -0.05(-2.94%) |
Aug 12, 2022 | 1.680 | 1.749 | 1.650 | 1.700 | 419,109 | -0.01(-0.58%) |
Aug 11, 2022 | 1.530 | 1.797 | 1.530 | 1.710 | 399,064 | +0.23(+15.54%) |
Aug 10, 2022 | 1.400 | 1.500 | 1.400 | 1.480 | 389,126 | +0.13(+9.63%) |
Aug 09, 2022 | 1.470 | 1.490 | 1.260 | 1.350 | 281,213 | -0.12(-8.16%) |
Aug 08, 2022 | 1.230 | 1.490 | 1.230 | 1.470 | 314,077 | +0.27(+22.50%) |
Aug 05, 2022 | 1.190 | 1.240 | 1.190 | 1.200 | 179,773 | -0.02(-1.64%) |
Aug 04, 2022 | 1.210 | 1.250 | 1.190 | 1.220 | 149,728 | +0.00(+0.41%) |
Aug 03, 2022 | 1.170 | 1.220 | 1.170 | 1.215 | 164,800 | +0.05(+3.85%) |
Aug 02, 2022 | 1.130 | 1.170 | 1.130 | 1.170 | 104,801 | +0.04(+3.54%) |
Aug 01, 2022 | 1.120 | 1.160 | 1.110 | 1.130 | 109,277 | +0.01(+0.89%) |
Jul 29, 2022 | 1.130 | 1.180 | 1.110 | 1.120 | 167,004 | -0.01(-0.88%) |
Jul 28, 2022 | 1.170 | 1.170 | 1.130 | 1.130 | 222,347 | -0.04(-3.42%) |
Jul 27, 2022 | 1.230 | 1.250 | 1.130 | 1.170 | 200,715 | -0.06(-4.88%) |
Jul 26, 2022 | 1.300 | 1.300 | 1.220 | 1.230 | 87,302 | -0.07(-5.38%) |
Jul 25, 2022 | 1.340 | 1.340 | 1.280 | 1.300 | 41,209 | -0.01(-0.76%) |
Jul 22, 2022 | 1.370 | 1.377 | 1.290 | 1.310 | 75,735 | -0.05(-3.68%) |
Jul 21, 2022 | 1.380 | 1.380 | 1.310 | 1.360 | 38,169 | +0.00(+0.00%) |
Jul 20, 2022 | 1.340 | 1.410 | 1.310 | 1.360 | 101,234 | +0.03(+2.26%) |
Jul 19, 2022 | 1.310 | 1.360 | 1.280 | 1.330 | 83,917 | +0.06(+4.72%) |
Jul 18, 2022 | 1.240 | 1.290 | 1.240 | 1.270 | 257,175 | +0.01(+0.79%) |
Jul 15, 2022 | 1.290 | 1.300 | 1.250 | 1.260 | 53,833 | -0.06(-4.55%) |
Jul 14, 2022 | 1.170 | 1.340 | 1.160 | 1.320 | 370,691 | +0.08(+6.45%) |
Jul 13, 2022 | 1.170 | 1.270 | 1.160 | 1.240 | 158,072 | +0.05(+4.20%) |
Jul 12, 2022 | 1.200 | 1.230 | 1.180 | 1.190 | 97,504 | -0.02(-1.65%) |
Jul 11, 2022 | 1.180 | 1.210 | 1.161 | 1.210 | 104,460 | +0.02(+1.68%) |
Jul 08, 2022 | 1.200 | 1.217 | 1.150 | 1.190 | 285,296 | -0.04(-3.25%) |
Jul 07, 2022 | 1.230 | 1.250 | 1.180 | 1.230 | 160,462 | +0.03(+2.50%) |
Jul 06, 2022 | 1.140 | 1.210 | 1.130 | 1.200 | 157,932 | +0.05(+4.35%) |
Jul 05, 2022 | 1.140 | 1.160 | 1.100 | 1.150 | 100,814 | +0.00(+0.00%) |