Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.570 | 1.570 | 1.510 | 1.520 | 213,861 | -0.11(-6.75%) |
Sep 29, 2022 | 1.620 | 1.630 | 1.567 | 1.630 | 153,443 | -0.10(-5.78%) |
Sep 28, 2022 | 1.705 | 1.730 | 1.690 | 1.730 | 252,016 | +0.03(+1.76%) |
Sep 27, 2022 | 1.700 | 1.720 | 1.650 | 1.700 | 570,844 | +0.04(+2.41%) |
Sep 26, 2022 | 1.680 | 1.710 | 1.660 | 1.660 | 357,310 | +0.00(+0.00%) |
Sep 23, 2022 | 1.670 | 1.700 | 1.620 | 1.660 | 302,709 | -0.05(-2.92%) |
Sep 22, 2022 | 1.650 | 1.730 | 1.650 | 1.710 | 221,579 | +0.02(+1.18%) |
Sep 21, 2022 | 1.680 | 1.690 | 1.640 | 1.690 | 217,995 | -0.02(-1.17%) |
Sep 20, 2022 | 1.700 | 1.740 | 1.690 | 1.710 | 486,653 | -0.00(-0.06%) |
Sep 19, 2022 | 1.693 | 1.720 | 1.693 | 1.711 | 329,968 | -0.01(-0.52%) |
Sep 16, 2022 | 1.710 | 1.750 | 1.700 | 1.720 | 356,108 | -0.04(-2.27%) |
Sep 15, 2022 | 1.750 | 1.780 | 1.740 | 1.760 | 318,422 | -0.03(-1.68%) |
Sep 14, 2022 | 1.770 | 1.790 | 1.760 | 1.790 | 224,500 | +0.02(+1.13%) |
Sep 13, 2022 | 1.800 | 1.820 | 1.770 | 1.770 | 262,472 | -0.08(-4.32%) |
Sep 12, 2022 | 1.813 | 1.850 | 1.800 | 1.850 | 227,878 | +0.03(+1.65%) |
Sep 09, 2022 | 1.800 | 1.820 | 1.790 | 1.820 | 276,424 | +0.05(+2.82%) |
Sep 08, 2022 | 1.770 | 1.810 | 1.770 | 1.770 | 196,925 | -0.07(-3.80%) |
Sep 07, 2022 | 1.810 | 1.850 | 1.810 | 1.840 | 424,124 | +0.06(+3.37%) |
Sep 06, 2022 | 1.780 | 1.790 | 1.760 | 1.780 | 249,649 | -0.09(-4.81%) |
Sep 02, 2022 | 1.870 | 1.880 | 1.850 | 1.870 | 835,004 | -0.00(-0.27%) |
Sep 01, 2022 | 1.870 | 1.875 | 1.850 | 1.875 | 279,469 | +0.05(+3.02%) |
Aug 31, 2022 | 1.815 | 1.830 | 1.800 | 1.820 | 234,157 | +0.06(+3.41%) |
Aug 30, 2022 | 1.800 | 1.800 | 1.760 | 1.760 | 268,041 | -0.02(-1.12%) |
Aug 29, 2022 | 1.740 | 1.810 | 1.740 | 1.780 | 135,673 | -0.02(-1.11%) |
Aug 26, 2022 | 1.840 | 1.860 | 1.800 | 1.800 | 230,746 | +0.03(+1.69%) |
Aug 25, 2022 | 1.750 | 1.770 | 1.750 | 1.770 | 163,774 | +0.01(+0.77%) |
Aug 24, 2022 | 1.720 | 1.780 | 1.720 | 1.756 | 325,129 | +0.05(+2.71%) |
Aug 23, 2022 | 1.718 | 1.720 | 1.690 | 1.710 | 430,328 | -0.01(-0.58%) |
Aug 22, 2022 | 1.688 | 1.730 | 1.688 | 1.720 | 226,251 | -0.08(-4.44%) |
Aug 19, 2022 | 1.805 | 1.810 | 1.790 | 1.800 | 196,803 | -0.05(-2.70%) |
Aug 18, 2022 | 1.880 | 1.880 | 1.830 | 1.850 | 136,478 | -0.02(-1.07%) |
Aug 17, 2022 | 1.863 | 1.880 | 1.840 | 1.870 | 219,434 | +0.00(+0.11%) |
Aug 16, 2022 | 1.850 | 1.870 | 1.840 | 1.868 | 2,341,737 | +0.00(+0.05%) |
Aug 15, 2022 | 1.860 | 1.867 | 1.840 | 1.867 | 738,541 | +0.02(+1.27%) |
Aug 12, 2022 | 1.900 | 1.900 | 1.840 | 1.843 | 1,278,699 | -0.03(-1.42%) |
Aug 11, 2022 | 1.860 | 1.899 | 1.860 | 1.870 | 92,192 | +0.05(+2.75%) |
Aug 10, 2022 | 1.820 | 1.840 | 1.810 | 1.820 | 62,505 | -0.04(-2.15%) |
Aug 09, 2022 | 1.860 | 1.870 | 1.850 | 1.860 | 222,985 | -0.01(-0.53%) |
Aug 08, 2022 | 1.940 | 1.940 | 1.850 | 1.870 | 118,670 | +0.02(+1.08%) |
Aug 05, 2022 | 1.860 | 1.870 | 1.830 | 1.850 | 55,133 | +0.02(+1.09%) |
Aug 04, 2022 | 1.850 | 1.850 | 1.820 | 1.830 | 71,925 | +0.01(+0.55%) |
Aug 03, 2022 | 1.790 | 1.830 | 1.790 | 1.820 | 128,034 | +0.02(+1.11%) |
Aug 02, 2022 | 1.850 | 1.850 | 1.770 | 1.800 | 386,927 | +0.00(+0.17%) |
Aug 01, 2022 | 1.790 | 1.800 | 1.770 | 1.797 | 146,536 | -0.09(-4.91%) |
Jul 29, 2022 | 1.850 | 1.890 | 1.850 | 1.890 | 31,797 | -0.07(-3.59%) |
Jul 28, 2022 | 1.920 | 1.990 | 1.920 | 1.960 | 47,563 | +0.00(+0.00%) |
Jul 27, 2022 | 1.935 | 1.960 | 1.920 | 1.960 | 59,658 | +0.03(+1.55%) |
Jul 26, 2022 | 1.940 | 1.970 | 1.930 | 1.930 | 221,220 | +0.00(+0.00%) |
Jul 25, 2022 | 1.930 | 1.940 | 1.910 | 1.930 | 57,886 | +0.00(+0.00%) |
Jul 22, 2022 | 1.956 | 1.962 | 1.920 | 1.930 | 67,279 | -0.04(-2.04%) |
Jul 21, 2022 | 1.990 | 2.000 | 1.960 | 1.970 | 72,099 | +0.01(+0.52%) |
Jul 20, 2022 | 1.970 | 1.970 | 1.930 | 1.960 | 165,694 | +0.02(+1.03%) |
Jul 19, 2022 | 1.950 | 1.960 | 1.920 | 1.940 | 384,229 | -0.01(-0.67%) |
Jul 18, 2022 | 1.921 | 2.010 | 1.921 | 1.953 | 353,869 | +0.00(+0.15%) |
Jul 15, 2022 | 1.970 | 1.989 | 1.950 | 1.950 | 178,869 | -0.10(-4.88%) |
Jul 14, 2022 | 2.030 | 2.050 | 2.010 | 2.050 | 157,961 | +0.06(+3.02%) |
Jul 13, 2022 | 1.972 | 1.990 | 1.960 | 1.990 | 55,767 | -0.02(-1.00%) |
Jul 12, 2022 | 1.985 | 2.010 | 1.980 | 2.010 | 151,221 | -0.04(-1.93%) |
Jul 11, 2022 | 2.050 | 2.060 | 2.030 | 2.050 | 75,035 | -0.05(-2.17%) |
Jul 08, 2022 | 2.090 | 2.110 | 2.075 | 2.095 | 87,038 | +0.03(+1.21%) |
Jul 07, 2022 | 2.070 | 2.090 | 2.070 | 2.070 | 104,902 | +0.02(+0.85%) |
Jul 06, 2022 | 2.050 | 2.080 | 2.030 | 2.053 | 95,797 | -0.08(-3.63%) |
Jul 05, 2022 | 2.150 | 2.150 | 2.080 | 2.130 | 46,875 | -0.15(-6.58%) |