Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.170 | 1.190 | 1.050 | 1.080 | 65,323 | -0.05(-4.42%) |
Sep 29, 2022 | 1.150 | 1.180 | 1.130 | 1.130 | 22,827 | +0.04(+3.67%) |
Sep 28, 2022 | 1.090 | 1.142 | 1.090 | 1.090 | 44,035 | -0.07(-6.04%) |
Sep 27, 2022 | 1.090 | 1.206 | 1.090 | 1.160 | 30,250 | +0.07(+6.43%) |
Sep 26, 2022 | 1.180 | 1.181 | 1.090 | 1.090 | 35,466 | -0.10(-8.40%) |
Sep 23, 2022 | 1.200 | 1.230 | 1.190 | 1.190 | 12,257 | -0.04(-2.86%) |
Sep 22, 2022 | 1.238 | 1.240 | 1.225 | 1.225 | 6,897 | -0.06(-5.04%) |
Sep 21, 2022 | 1.270 | 1.300 | 1.260 | 1.290 | 9,211 | -0.01(-0.77%) |
Sep 20, 2022 | 1.290 | 1.313 | 1.250 | 1.300 | 26,690 | -0.02(-1.52%) |
Sep 19, 2022 | 1.200 | 1.320 | 1.200 | 1.320 | 23,618 | +0.14(+11.86%) |
Sep 16, 2022 | 1.310 | 1.370 | 1.170 | 1.180 | 35,715 | -0.13(-9.92%) |
Sep 15, 2022 | 1.350 | 1.459 | 1.260 | 1.310 | 32,224 | -0.02(-1.50%) |
Sep 14, 2022 | 1.450 | 1.465 | 1.330 | 1.330 | 21,639 | -0.07(-5.00%) |
Sep 13, 2022 | 1.300 | 1.429 | 1.300 | 1.400 | 20,837 | +0.04(+2.94%) |
Sep 12, 2022 | 1.330 | 1.419 | 1.330 | 1.360 | 53,619 | +0.06(+4.62%) |
Sep 09, 2022 | 1.270 | 1.339 | 1.250 | 1.300 | 60,865 | +0.03(+2.36%) |
Sep 08, 2022 | 1.140 | 1.270 | 1.120 | 1.270 | 40,006 | +0.08(+6.72%) |
Sep 07, 2022 | 1.120 | 1.240 | 1.100 | 1.190 | 137,043 | +0.02(+1.71%) |
Sep 06, 2022 | 1.110 | 1.170 | 1.110 | 1.170 | 18,476 | +0.05(+4.46%) |
Sep 02, 2022 | 1.160 | 1.160 | 1.100 | 1.120 | 39,304 | +0.01(+0.90%) |
Sep 01, 2022 | 1.110 | 1.129 | 1.100 | 1.110 | 34,740 | -0.02(-1.77%) |
Aug 31, 2022 | 1.150 | 1.170 | 1.120 | 1.130 | 24,416 | +0.01(+0.89%) |
Aug 30, 2022 | 1.111 | 1.180 | 1.103 | 1.120 | 94,680 | -0.03(-2.61%) |
Aug 29, 2022 | 1.100 | 1.180 | 1.100 | 1.150 | 87,189 | +0.05(+4.55%) |
Aug 26, 2022 | 1.140 | 1.210 | 1.080 | 1.100 | 121,896 | -0.03(-2.65%) |
Aug 25, 2022 | 1.210 | 1.245 | 1.130 | 1.130 | 62,569 | -0.08(-6.61%) |
Aug 24, 2022 | 1.190 | 1.213 | 1.120 | 1.210 | 89,853 | +0.09(+8.04%) |
Aug 23, 2022 | 1.190 | 1.228 | 1.120 | 1.120 | 50,380 | -0.09(-7.44%) |
Aug 22, 2022 | 1.360 | 1.360 | 1.200 | 1.210 | 98,946 | -0.08(-6.20%) |
Aug 19, 2022 | 1.370 | 1.370 | 1.280 | 1.290 | 45,107 | -0.07(-5.15%) |
Aug 18, 2022 | 1.375 | 1.410 | 1.333 | 1.360 | 27,470 | +0.03(+2.26%) |
Aug 17, 2022 | 1.430 | 1.440 | 1.320 | 1.330 | 84,293 | -0.12(-8.28%) |
Aug 16, 2022 | 1.520 | 1.630 | 1.430 | 1.450 | 164,949 | -0.08(-5.23%) |
Aug 15, 2022 | 1.700 | 1.710 | 1.500 | 1.530 | 47,912 | -0.18(-10.74%) |
Aug 12, 2022 | 1.740 | 1.830 | 1.590 | 1.714 | 66,971 | +0.00(+0.24%) |
Aug 11, 2022 | 1.500 | 1.760 | 1.500 | 1.710 | 53,539 | +0.18(+12.04%) |
Aug 10, 2022 | 1.660 | 1.660 | 1.500 | 1.526 | 18,265 | -0.00(-0.25%) |
Aug 09, 2022 | 1.680 | 1.830 | 1.530 | 1.530 | 24,113 | -0.19(-11.05%) |
Aug 08, 2022 | 1.730 | 1.730 | 1.600 | 1.720 | 28,845 | +0.07(+4.24%) |
Aug 05, 2022 | 1.700 | 1.770 | 1.640 | 1.650 | 33,725 | -0.01(-0.60%) |
Aug 04, 2022 | 1.559 | 1.700 | 1.559 | 1.660 | 23,073 | +0.10(+6.41%) |
Aug 03, 2022 | 1.450 | 1.580 | 1.450 | 1.560 | 37,222 | +0.07(+4.70%) |
Aug 02, 2022 | 1.490 | 1.490 | 1.410 | 1.490 | 65,439 | +0.06(+4.20%) |
Aug 01, 2022 | 1.380 | 1.430 | 1.310 | 1.430 | 51,317 | +0.01(+0.70%) |
Jul 29, 2022 | 1.450 | 1.450 | 1.400 | 1.420 | 31,255 | -0.02(-1.39%) |
Jul 28, 2022 | 1.430 | 1.475 | 1.430 | 1.440 | 17,873 | -0.01(-0.69%) |
Jul 27, 2022 | 1.430 | 1.460 | 1.430 | 1.450 | 20,986 | +0.01(+0.69%) |
Jul 26, 2022 | 1.500 | 1.520 | 1.430 | 1.440 | 21,636 | -0.10(-6.49%) |
Jul 25, 2022 | 1.630 | 1.630 | 1.460 | 1.540 | 14,479 | +0.11(+7.69%) |
Jul 22, 2022 | 1.610 | 1.610 | 1.410 | 1.430 | 60,806 | -0.17(-10.63%) |
Jul 21, 2022 | 1.590 | 1.622 | 1.540 | 1.600 | 39,344 | +0.06(+3.90%) |
Jul 20, 2022 | 1.510 | 1.570 | 1.500 | 1.540 | 44,769 | +0.04(+2.67%) |
Jul 19, 2022 | 1.400 | 1.510 | 1.390 | 1.500 | 57,552 | +0.14(+10.29%) |
Jul 18, 2022 | 1.300 | 1.420 | 1.300 | 1.360 | 26,206 | +0.11(+8.80%) |
Jul 15, 2022 | 1.240 | 1.290 | 1.230 | 1.250 | 31,804 | -0.01(-0.79%) |
Jul 14, 2022 | 1.280 | 1.300 | 1.220 | 1.260 | 18,082 | -0.05(-3.82%) |
Jul 13, 2022 | 1.300 | 1.312 | 1.280 | 1.310 | 5,214 | +0.01(+0.77%) |
Jul 12, 2022 | 1.290 | 1.350 | 1.290 | 1.300 | 3,988 | +0.00(+0.00%) |
Jul 11, 2022 | 1.420 | 1.420 | 1.300 | 1.300 | 29,838 | -0.11(-7.80%) |
Jul 08, 2022 | 1.290 | 1.420 | 1.290 | 1.410 | 49,622 | +0.11(+8.46%) |
Jul 07, 2022 | 1.250 | 1.310 | 1.250 | 1.300 | 33,698 | +0.05(+4.00%) |
Jul 06, 2022 | 1.370 | 1.370 | 1.250 | 1.250 | 33,127 | -0.02(-1.57%) |
Jul 05, 2022 | 1.300 | 1.330 | 1.270 | 1.270 | 19,311 | -0.05(-3.79%) |