Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.570 | 1.650 | 1.550 | 1.560 | 488,166 | -0.03(-1.89%) |
Sep 29, 2022 | 1.570 | 1.610 | 1.530 | 1.590 | 355,766 | +0.01(+0.63%) |
Sep 28, 2022 | 1.560 | 1.605 | 1.530 | 1.580 | 1,726,242 | +0.06(+3.95%) |
Sep 27, 2022 | 1.590 | 1.600 | 1.510 | 1.520 | 333,318 | -0.05(-3.18%) |
Sep 26, 2022 | 1.510 | 1.570 | 1.510 | 1.570 | 314,890 | +0.03(+1.95%) |
Sep 23, 2022 | 1.550 | 1.550 | 1.490 | 1.540 | 622,330 | -0.02(-1.28%) |
Sep 22, 2022 | 1.590 | 1.620 | 1.560 | 1.560 | 579,264 | -0.05(-3.11%) |
Sep 21, 2022 | 1.660 | 1.660 | 1.590 | 1.610 | 529,771 | -0.06(-3.59%) |
Sep 20, 2022 | 1.700 | 1.720 | 1.660 | 1.670 | 2,458,584 | -0.06(-3.47%) |
Sep 19, 2022 | 1.760 | 1.760 | 1.710 | 1.730 | 366,234 | -0.03(-1.70%) |
Sep 16, 2022 | 1.740 | 1.800 | 1.660 | 1.760 | 1,519,800 | -0.03(-1.68%) |
Sep 15, 2022 | 1.800 | 1.840 | 1.765 | 1.790 | 439,766 | -0.01(-0.56%) |
Sep 14, 2022 | 1.800 | 1.830 | 1.760 | 1.800 | 447,943 | +0.01(+0.56%) |
Sep 13, 2022 | 1.740 | 1.830 | 1.730 | 1.790 | 465,483 | -0.04(-2.19%) |
Sep 12, 2022 | 1.810 | 1.840 | 1.780 | 1.830 | 369,023 | +0.01(+0.55%) |
Sep 09, 2022 | 1.790 | 1.850 | 1.740 | 1.820 | 642,878 | +0.03(+1.68%) |
Sep 08, 2022 | 1.760 | 1.810 | 1.740 | 1.790 | 532,301 | +0.00(+0.00%) |
Sep 07, 2022 | 1.760 | 1.810 | 1.710 | 1.790 | 593,887 | +0.04(+2.29%) |
Sep 06, 2022 | 1.780 | 1.810 | 1.730 | 1.750 | 565,445 | -0.03(-1.69%) |
Sep 02, 2022 | 1.730 | 1.800 | 1.690 | 1.780 | 556,461 | +0.06(+3.49%) |
Sep 01, 2022 | 1.660 | 1.730 | 1.629 | 1.720 | 367,129 | +0.05(+2.99%) |
Aug 31, 2022 | 1.600 | 1.680 | 1.600 | 1.670 | 290,677 | +0.06(+3.73%) |
Aug 30, 2022 | 1.680 | 1.710 | 1.610 | 1.610 | 502,578 | -0.07(-4.17%) |
Aug 29, 2022 | 1.620 | 1.690 | 1.595 | 1.680 | 540,638 | +0.05(+3.07%) |
Aug 26, 2022 | 1.710 | 1.710 | 1.620 | 1.630 | 403,727 | -0.09(-5.23%) |
Aug 25, 2022 | 1.740 | 1.750 | 1.690 | 1.720 | 278,340 | +0.00(+0.00%) |
Aug 24, 2022 | 1.700 | 1.740 | 1.670 | 1.720 | 352,417 | +0.04(+2.38%) |
Aug 23, 2022 | 1.650 | 1.720 | 1.650 | 1.680 | 490,717 | +0.03(+1.82%) |
Aug 22, 2022 | 1.740 | 1.770 | 1.650 | 1.650 | 705,650 | -0.11(-6.25%) |
Aug 19, 2022 | 1.840 | 1.860 | 1.760 | 1.760 | 471,370 | -0.10(-5.38%) |
Aug 18, 2022 | 1.850 | 1.870 | 1.780 | 1.860 | 505,401 | +0.01(+0.54%) |
Aug 17, 2022 | 1.850 | 1.890 | 1.810 | 1.850 | 469,818 | -0.02(-1.07%) |
Aug 16, 2022 | 1.860 | 1.910 | 1.810 | 1.870 | 641,778 | -0.02(-1.06%) |
Aug 15, 2022 | 1.840 | 1.935 | 1.810 | 1.890 | 565,890 | +0.02(+1.07%) |
Aug 12, 2022 | 1.860 | 1.940 | 1.823 | 1.870 | 917,777 | +0.05(+2.75%) |
Aug 11, 2022 | 1.960 | 1.990 | 1.790 | 1.820 | 1,131,597 | -0.11(-5.70%) |
Aug 10, 2022 | 1.730 | 1.960 | 1.680 | 1.930 | 1,437,429 | +0.23(+13.53%) |
Aug 09, 2022 | 1.810 | 1.840 | 1.689 | 1.700 | 1,255,078 | -0.15(-8.11%) |
Aug 08, 2022 | 1.660 | 1.870 | 1.660 | 1.850 | 1,524,373 | +0.18(+10.78%) |
Aug 05, 2022 | 1.580 | 1.690 | 1.570 | 1.670 | 710,369 | +0.07(+4.37%) |
Aug 04, 2022 | 1.580 | 1.640 | 1.561 | 1.600 | 656,520 | +0.03(+1.91%) |
Aug 03, 2022 | 1.600 | 1.650 | 1.570 | 1.570 | 528,619 | -0.02(-1.26%) |
Aug 02, 2022 | 1.520 | 1.600 | 1.520 | 1.590 | 690,610 | +0.08(+5.30%) |
Aug 01, 2022 | 1.420 | 1.600 | 1.420 | 1.510 | 1,089,975 | +0.09(+6.34%) |
Jul 29, 2022 | 1.440 | 1.480 | 1.400 | 1.420 | 527,639 | -0.01(-0.70%) |
Jul 28, 2022 | 1.440 | 1.500 | 1.400 | 1.430 | 838,863 | -0.02(-1.38%) |
Jul 27, 2022 | 1.430 | 1.460 | 1.400 | 1.450 | 528,621 | +0.03(+2.11%) |
Jul 26, 2022 | 1.450 | 1.490 | 1.400 | 1.420 | 596,811 | -0.05(-3.40%) |
Jul 25, 2022 | 1.520 | 1.540 | 1.441 | 1.470 | 792,118 | -0.04(-2.65%) |
Jul 22, 2022 | 1.560 | 1.560 | 1.490 | 1.510 | 518,491 | -0.06(-3.82%) |
Jul 21, 2022 | 1.630 | 1.670 | 1.550 | 1.570 | 635,373 | -0.06(-3.68%) |
Jul 20, 2022 | 1.540 | 1.670 | 1.540 | 1.630 | 1,293,563 | +0.09(+5.84%) |
Jul 19, 2022 | 1.400 | 1.550 | 1.400 | 1.540 | 1,114,859 | +0.17(+12.41%) |
Jul 18, 2022 | 1.460 | 1.490 | 1.360 | 1.370 | 1,161,939 | -0.06(-4.20%) |
Jul 15, 2022 | 1.470 | 1.470 | 1.390 | 1.430 | 1,303,044 | +0.02(+1.42%) |
Jul 14, 2022 | 1.490 | 1.535 | 1.400 | 1.410 | 1,189,537 | -0.11(-7.24%) |
Jul 13, 2022 | 1.530 | 1.600 | 1.495 | 1.520 | 1,425,373 | -0.07(-4.40%) |
Jul 12, 2022 | 1.650 | 1.670 | 1.590 | 1.590 | 474,296 | -0.06(-3.64%) |
Jul 11, 2022 | 1.680 | 1.705 | 1.600 | 1.650 | 601,956 | -0.05(-2.94%) |
Jul 08, 2022 | 1.690 | 1.740 | 1.659 | 1.700 | 769,587 | -0.03(-1.73%) |
Jul 07, 2022 | 1.670 | 1.760 | 1.670 | 1.730 | 677,520 | +0.07(+4.22%) |
Jul 06, 2022 | 1.580 | 1.720 | 1.580 | 1.660 | 913,038 | +0.07(+4.40%) |
Jul 05, 2022 | 1.440 | 1.610 | 1.440 | 1.590 | 996,200 | +0.09(+6.00%) |