Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.260 | 1.290 | 1.250 | 1.260 | 58,275 | -0.00(-0.40%) |
Sep 29, 2022 | 1.340 | 1.340 | 1.250 | 1.265 | 72,661 | -0.11(-8.33%) |
Sep 28, 2022 | 1.280 | 1.440 | 1.280 | 1.380 | 202,600 | +0.11(+8.66%) |
Sep 27, 2022 | 1.260 | 1.300 | 1.250 | 1.270 | 42,318 | +0.01(+0.79%) |
Sep 26, 2022 | 1.330 | 1.340 | 1.260 | 1.260 | 81,247 | -0.05(-3.82%) |
Sep 23, 2022 | 1.380 | 1.392 | 1.286 | 1.310 | 173,106 | -0.08(-5.76%) |
Sep 22, 2022 | 1.510 | 1.580 | 1.390 | 1.390 | 179,568 | -0.11(-7.33%) |
Sep 21, 2022 | 1.540 | 1.550 | 1.500 | 1.500 | 54,802 | -0.05(-3.17%) |
Sep 20, 2022 | 1.480 | 1.550 | 1.480 | 1.549 | 123,378 | +0.04(+2.59%) |
Sep 19, 2022 | 1.600 | 1.600 | 1.490 | 1.510 | 127,862 | -0.01(-0.98%) |
Sep 16, 2022 | 1.551 | 1.590 | 1.520 | 1.525 | 90,741 | -0.05(-2.87%) |
Sep 15, 2022 | 1.630 | 1.630 | 1.550 | 1.570 | 78,600 | -0.05(-3.09%) |
Sep 14, 2022 | 1.620 | 1.639 | 1.600 | 1.620 | 22,609 | +0.02(+1.25%) |
Sep 13, 2022 | 1.660 | 1.660 | 1.590 | 1.600 | 52,719 | -0.05(-3.03%) |
Sep 12, 2022 | 1.720 | 1.720 | 1.630 | 1.650 | 88,878 | -0.04(-2.37%) |
Sep 09, 2022 | 1.650 | 1.700 | 1.631 | 1.690 | 73,687 | +0.06(+3.68%) |
Sep 08, 2022 | 1.520 | 1.630 | 1.520 | 1.630 | 115,876 | +0.08(+5.16%) |
Sep 07, 2022 | 1.560 | 1.560 | 1.530 | 1.550 | 51,471 | +0.00(+0.00%) |
Sep 06, 2022 | 1.600 | 1.615 | 1.540 | 1.550 | 47,031 | -0.05(-3.13%) |
Sep 02, 2022 | 1.620 | 1.630 | 1.600 | 1.600 | 31,251 | -0.03(-1.84%) |
Sep 01, 2022 | 1.670 | 1.670 | 1.600 | 1.630 | 71,431 | -0.04(-2.40%) |
Aug 31, 2022 | 1.630 | 1.670 | 1.600 | 1.670 | 116,631 | +0.06(+4.05%) |
Aug 30, 2022 | 1.690 | 1.690 | 1.605 | 1.605 | 120,350 | -0.07(-4.46%) |
Aug 29, 2022 | 1.650 | 1.710 | 1.630 | 1.680 | 126,343 | +0.00(+0.00%) |
Aug 26, 2022 | 1.720 | 1.740 | 1.655 | 1.680 | 167,846 | -0.06(-3.45%) |
Aug 25, 2022 | 1.770 | 1.770 | 1.710 | 1.740 | 81,235 | +0.02(+1.16%) |
Aug 24, 2022 | 1.740 | 1.760 | 1.690 | 1.720 | 140,678 | -0.02(-1.15%) |
Aug 23, 2022 | 1.750 | 1.790 | 1.710 | 1.740 | 183,223 | +0.00(+0.00%) |
Aug 22, 2022 | 1.760 | 1.780 | 1.680 | 1.740 | 137,944 | -0.03(-1.69%) |
Aug 19, 2022 | 1.830 | 1.830 | 1.750 | 1.770 | 160,906 | -0.09(-4.84%) |
Aug 18, 2022 | 1.780 | 1.880 | 1.730 | 1.860 | 354,089 | +0.05(+2.76%) |
Aug 17, 2022 | 1.880 | 1.960 | 1.770 | 1.810 | 906,518 | -0.07(-3.72%) |
Aug 16, 2022 | 1.880 | 1.900 | 1.780 | 1.880 | 1,963,037 | +0.05(+2.73%) |
Aug 15, 2022 | 1.710 | 1.860 | 1.710 | 1.830 | 392,193 | +0.12(+7.02%) |
Aug 12, 2022 | 1.670 | 1.710 | 1.630 | 1.710 | 113,281 | +0.08(+4.91%) |
Aug 11, 2022 | 1.640 | 1.690 | 1.611 | 1.630 | 165,842 | +0.02(+1.24%) |
Aug 10, 2022 | 1.600 | 1.650 | 1.590 | 1.610 | 130,517 | +0.02(+1.26%) |
Aug 09, 2022 | 1.670 | 1.670 | 1.580 | 1.590 | 91,580 | -0.01(-0.63%) |
Aug 08, 2022 | 1.630 | 1.685 | 1.600 | 1.600 | 94,427 | -0.04(-2.44%) |
Aug 05, 2022 | 1.670 | 1.670 | 1.600 | 1.640 | 123,452 | -0.01(-0.61%) |
Aug 04, 2022 | 1.610 | 1.660 | 1.610 | 1.650 | 114,731 | +0.05(+3.12%) |
Aug 03, 2022 | 1.630 | 1.650 | 1.580 | 1.600 | 51,490 | +0.00(+0.00%) |
Aug 02, 2022 | 1.600 | 1.648 | 1.570 | 1.600 | 35,011 | +0.01(+0.63%) |
Aug 01, 2022 | 1.600 | 1.660 | 1.550 | 1.590 | 146,675 | -0.06(-3.38%) |
Jul 29, 2022 | 1.690 | 1.690 | 1.630 | 1.646 | 60,393 | -0.00(-0.26%) |
Jul 28, 2022 | 1.610 | 1.670 | 1.530 | 1.650 | 374,959 | +0.06(+3.77%) |
Jul 27, 2022 | 1.540 | 1.620 | 1.540 | 1.590 | 149,356 | +0.05(+3.25%) |
Jul 26, 2022 | 1.620 | 1.638 | 1.500 | 1.540 | 252,740 | -0.08(-4.94%) |
Jul 25, 2022 | 1.720 | 1.720 | 1.610 | 1.620 | 104,121 | +0.02(+1.25%) |
Jul 22, 2022 | 1.740 | 1.745 | 1.600 | 1.600 | 135,469 | -0.17(-9.60%) |
Jul 21, 2022 | 1.810 | 1.810 | 1.730 | 1.770 | 77,830 | +0.00(+0.00%) |
Jul 20, 2022 | 1.870 | 1.880 | 1.750 | 1.770 | 132,017 | -0.12(-6.35%) |
Jul 19, 2022 | 1.690 | 1.890 | 1.640 | 1.890 | 341,252 | +0.25(+15.24%) |
Jul 18, 2022 | 1.670 | 1.730 | 1.627 | 1.640 | 297,286 | +0.02(+1.23%) |
Jul 15, 2022 | 1.500 | 1.650 | 1.500 | 1.620 | 480,997 | +0.12(+8.00%) |
Jul 14, 2022 | 1.530 | 1.530 | 1.490 | 1.500 | 44,551 | -0.01(-0.66%) |
Jul 13, 2022 | 1.520 | 1.540 | 1.480 | 1.510 | 69,706 | +0.02(+1.34%) |
Jul 12, 2022 | 1.550 | 1.552 | 1.480 | 1.490 | 352,274 | -0.05(-3.25%) |
Jul 11, 2022 | 1.620 | 1.620 | 1.520 | 1.540 | 225,749 | -0.08(-4.94%) |
Jul 08, 2022 | 1.650 | 1.684 | 1.620 | 1.620 | 118,723 | -0.06(-3.57%) |
Jul 07, 2022 | 1.700 | 1.750 | 1.630 | 1.680 | 173,303 | +0.06(+3.70%) |
Jul 06, 2022 | 1.700 | 1.700 | 1.600 | 1.620 | 86,957 | -0.09(-5.26%) |
Jul 05, 2022 | 1.740 | 1.760 | 1.623 | 1.710 | 139,787 | +0.01(+0.88%) |