Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.400 | 1.490 | 1.400 | 1.410 | 59,559 | +0.01(+0.71%) |
Sep 29, 2022 | 1.470 | 1.490 | 1.390 | 1.400 | 94,974 | -0.05(-3.45%) |
Sep 28, 2022 | 1.450 | 1.482 | 1.420 | 1.450 | 78,525 | +0.03(+2.11%) |
Sep 27, 2022 | 1.400 | 1.460 | 1.400 | 1.420 | 38,943 | +0.01(+0.71%) |
Sep 26, 2022 | 1.410 | 1.480 | 1.320 | 1.410 | 114,900 | +0.00(+0.00%) |
Sep 23, 2022 | 1.500 | 1.550 | 1.352 | 1.410 | 266,638 | -0.09(-6.00%) |
Sep 22, 2022 | 1.530 | 1.570 | 1.480 | 1.500 | 193,217 | -0.05(-3.23%) |
Sep 21, 2022 | 1.590 | 1.620 | 1.520 | 1.550 | 93,214 | +0.01(+0.65%) |
Sep 20, 2022 | 1.550 | 1.600 | 1.515 | 1.540 | 107,185 | -0.04(-2.53%) |
Sep 19, 2022 | 1.540 | 1.620 | 1.520 | 1.580 | 93,802 | +0.01(+0.64%) |
Sep 16, 2022 | 1.640 | 1.660 | 1.570 | 1.570 | 193,345 | -0.10(-5.99%) |
Sep 15, 2022 | 1.650 | 1.730 | 1.650 | 1.670 | 48,537 | +0.02(+1.21%) |
Sep 14, 2022 | 1.720 | 1.740 | 1.650 | 1.650 | 101,171 | -0.07(-3.79%) |
Sep 13, 2022 | 1.750 | 1.770 | 1.700 | 1.715 | 94,961 | -0.04(-2.56%) |
Sep 12, 2022 | 1.790 | 1.800 | 1.720 | 1.760 | 142,321 | +0.00(+0.00%) |
Sep 09, 2022 | 1.700 | 1.790 | 1.688 | 1.760 | 143,378 | +0.04(+2.33%) |
Sep 08, 2022 | 1.650 | 1.740 | 1.650 | 1.720 | 84,191 | +0.07(+4.24%) |
Sep 07, 2022 | 1.700 | 1.760 | 1.650 | 1.650 | 101,401 | -0.05(-2.94%) |
Sep 06, 2022 | 1.600 | 1.750 | 1.580 | 1.700 | 223,200 | +0.08(+4.94%) |
Sep 02, 2022 | 1.620 | 1.690 | 1.560 | 1.620 | 130,029 | +0.03(+1.89%) |
Sep 01, 2022 | 1.610 | 1.620 | 1.520 | 1.590 | 269,379 | -0.01(-0.63%) |
Aug 31, 2022 | 1.680 | 1.740 | 1.580 | 1.600 | 374,588 | -0.09(-5.33%) |
Aug 30, 2022 | 1.810 | 1.860 | 1.680 | 1.690 | 423,103 | -0.12(-6.63%) |
Aug 29, 2022 | 1.870 | 1.960 | 1.810 | 1.810 | 277,992 | -0.06(-3.21%) |
Aug 26, 2022 | 1.960 | 2.000 | 1.870 | 1.870 | 143,157 | -0.11(-5.56%) |
Aug 25, 2022 | 2.030 | 2.045 | 1.932 | 1.980 | 148,206 | -0.08(-3.88%) |
Aug 24, 2022 | 1.870 | 2.080 | 1.870 | 2.060 | 188,992 | +0.14(+7.29%) |
Aug 23, 2022 | 1.880 | 1.940 | 1.850 | 1.920 | 164,814 | +0.00(+0.00%) |
Aug 22, 2022 | 1.980 | 1.980 | 1.810 | 1.920 | 246,369 | -0.08(-4.00%) |
Aug 19, 2022 | 2.120 | 2.130 | 1.900 | 2.000 | 418,276 | -0.15(-6.98%) |
Aug 18, 2022 | 2.430 | 2.439 | 2.060 | 2.150 | 722,570 | -0.27(-11.16%) |
Aug 17, 2022 | 2.510 | 2.640 | 2.230 | 2.420 | 2,689,452 | +0.19(+8.52%) |
Aug 16, 2022 | 2.410 | 2.670 | 2.080 | 2.230 | 3,728,022 | +0.14(+6.70%) |
Aug 15, 2022 | 1.910 | 2.160 | 1.790 | 2.090 | 1,537,923 | +0.32(+18.08%) |
Aug 12, 2022 | 1.500 | 1.790 | 1.500 | 1.770 | 290,848 | +0.27(+18.00%) |
Aug 11, 2022 | 1.520 | 1.540 | 1.490 | 1.500 | 46,796 | +0.01(+0.67%) |
Aug 10, 2022 | 1.500 | 1.520 | 1.460 | 1.490 | 67,697 | +0.03(+2.05%) |
Aug 09, 2022 | 1.490 | 1.500 | 1.450 | 1.460 | 38,180 | -0.06(-3.95%) |
Aug 08, 2022 | 1.460 | 1.520 | 1.430 | 1.520 | 209,002 | +0.09(+6.29%) |
Aug 05, 2022 | 1.450 | 1.460 | 1.393 | 1.430 | 147,918 | +0.03(+2.14%) |
Aug 04, 2022 | 1.380 | 1.420 | 1.340 | 1.400 | 85,360 | +0.05(+3.70%) |
Aug 03, 2022 | 1.330 | 1.390 | 1.330 | 1.350 | 87,696 | +0.01(+0.75%) |
Aug 02, 2022 | 1.400 | 1.400 | 1.330 | 1.340 | 84,546 | +0.02(+1.52%) |
Aug 01, 2022 | 1.350 | 1.420 | 1.300 | 1.320 | 245,798 | -0.07(-5.04%) |
Jul 29, 2022 | 1.410 | 1.429 | 1.371 | 1.390 | 103,709 | -0.04(-2.80%) |
Jul 28, 2022 | 1.360 | 1.475 | 1.360 | 1.430 | 105,944 | +0.05(+3.62%) |
Jul 27, 2022 | 1.380 | 1.420 | 1.360 | 1.380 | 46,375 | -0.01(-0.72%) |
Jul 26, 2022 | 1.410 | 1.420 | 1.360 | 1.390 | 57,919 | +0.01(+0.72%) |
Jul 25, 2022 | 1.400 | 1.427 | 1.370 | 1.380 | 55,099 | -0.03(-2.13%) |
Jul 22, 2022 | 1.480 | 1.500 | 1.410 | 1.410 | 70,037 | -0.07(-4.73%) |
Jul 21, 2022 | 1.470 | 1.500 | 1.410 | 1.480 | 83,653 | +0.01(+0.68%) |
Jul 20, 2022 | 1.430 | 1.500 | 1.430 | 1.470 | 148,666 | +0.05(+3.52%) |
Jul 19, 2022 | 1.400 | 1.450 | 1.400 | 1.420 | 38,876 | +0.03(+2.16%) |
Jul 18, 2022 | 1.400 | 1.458 | 1.380 | 1.390 | 105,229 | -0.05(-3.47%) |
Jul 15, 2022 | 1.420 | 1.500 | 1.380 | 1.440 | 39,970 | +0.02(+1.41%) |
Jul 14, 2022 | 1.410 | 1.460 | 1.400 | 1.420 | 39,171 | -0.02(-1.39%) |
Jul 13, 2022 | 1.420 | 1.500 | 1.420 | 1.440 | 12,929 | +0.01(+0.70%) |
Jul 12, 2022 | 1.470 | 1.500 | 1.410 | 1.430 | 134,011 | -0.06(-4.03%) |
Jul 11, 2022 | 1.430 | 1.500 | 1.400 | 1.490 | 70,065 | +0.06(+4.20%) |
Jul 08, 2022 | 1.390 | 1.470 | 1.390 | 1.430 | 111,687 | +0.01(+0.70%) |
Jul 07, 2022 | 1.410 | 1.450 | 1.397 | 1.420 | 220,736 | -0.01(-0.70%) |
Jul 06, 2022 | 1.410 | 1.450 | 1.390 | 1.430 | 67,494 | +0.00(+0.00%) |
Jul 05, 2022 | 1.350 | 1.450 | 1.340 | 1.430 | 66,363 | +0.05(+3.62%) |