Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.7611 | 0.8320 | 0.7565 | 0.7820 | 259,622 | -0.05(-6.20%) |
Sep 29, 2022 | 0.8300 | 0.8400 | 0.7650 | 0.8337 | 185,079 | +0.01(+1.05%) |
Sep 28, 2022 | 0.8200 | 0.8299 | 0.7900 | 0.8250 | 250,519 | +0.04(+5.07%) |
Sep 27, 2022 | 0.8100 | 0.8300 | 0.7800 | 0.7852 | 176,033 | -0.03(-4.13%) |
Sep 26, 2022 | 0.8450 | 0.8450 | 0.7706 | 0.8190 | 254,209 | -0.02(-2.69%) |
Sep 23, 2022 | 0.8250 | 0.8800 | 0.8215 | 0.8416 | 173,588 | -0.03(-3.28%) |
Sep 22, 2022 | 0.8123 | 0.8900 | 0.7500 | 0.8701 | 395,993 | +0.05(+6.50%) |
Sep 21, 2022 | 0.9100 | 0.9200 | 0.8010 | 0.8170 | 603,049 | -0.11(-11.96%) |
Sep 20, 2022 | 0.9900 | 0.9950 | 0.9000 | 0.9280 | 450,940 | -0.05(-5.31%) |
Sep 19, 2022 | 1.040 | 1.040 | 0.9600 | 0.9800 | 506,092 | -0.06(-5.77%) |
Sep 16, 2022 | 1.090 | 1.090 | 1.000 | 1.040 | 723,368 | -0.01(-0.95%) |
Sep 15, 2022 | 1.030 | 1.070 | 0.9900 | 1.050 | 559,736 | +0.03(+2.94%) |
Sep 14, 2022 | 1.070 | 1.080 | 0.9900 | 1.020 | 1,046,940 | -0.09(-8.11%) |
Sep 13, 2022 | 1.180 | 1.220 | 1.100 | 1.110 | 2,942,019 | -0.56(-33.53%) |
Sep 12, 2022 | 1.760 | 1.791 | 1.670 | 1.670 | 198,890 | -0.12(-6.70%) |
Sep 09, 2022 | 1.820 | 1.890 | 1.760 | 1.790 | 45,543 | +0.00(+0.00%) |
Sep 08, 2022 | 1.740 | 1.800 | 1.740 | 1.790 | 49,288 | +0.05(+2.87%) |
Sep 07, 2022 | 1.760 | 1.780 | 1.710 | 1.740 | 44,208 | -0.03(-1.69%) |
Sep 06, 2022 | 1.790 | 1.890 | 1.720 | 1.770 | 164,788 | +0.05(+2.91%) |
Sep 02, 2022 | 1.750 | 1.750 | 1.700 | 1.720 | 184,055 | -0.02(-1.15%) |
Sep 01, 2022 | 2.100 | 2.100 | 1.700 | 1.740 | 410,502 | -0.41(-19.07%) |
Aug 31, 2022 | 2.210 | 2.240 | 2.150 | 2.150 | 116,255 | -0.09(-4.02%) |
Aug 30, 2022 | 2.250 | 2.350 | 2.150 | 2.240 | 166,313 | +0.03(+1.36%) |
Aug 29, 2022 | 2.190 | 2.280 | 2.150 | 2.210 | 103,173 | +0.03(+1.38%) |
Aug 26, 2022 | 2.300 | 2.310 | 2.151 | 2.180 | 96,187 | -0.13(-5.63%) |
Aug 25, 2022 | 2.260 | 2.370 | 2.200 | 2.310 | 104,786 | +0.06(+2.67%) |
Aug 24, 2022 | 2.200 | 2.330 | 2.171 | 2.250 | 88,986 | +0.05(+2.27%) |
Aug 23, 2022 | 2.200 | 2.280 | 2.100 | 2.200 | 148,556 | -0.02(-0.90%) |
Aug 22, 2022 | 2.280 | 2.360 | 2.150 | 2.220 | 229,598 | -0.09(-3.90%) |
Aug 19, 2022 | 2.450 | 2.450 | 2.280 | 2.310 | 489,301 | -0.21(-8.33%) |
Aug 18, 2022 | 2.730 | 3.050 | 2.430 | 2.520 | 7,989,177 | +0.21(+9.09%) |
Aug 17, 2022 | 2.270 | 2.390 | 2.210 | 2.310 | 118,186 | +0.01(+0.43%) |
Aug 16, 2022 | 2.460 | 2.530 | 2.300 | 2.300 | 140,176 | -0.16(-6.50%) |
Aug 15, 2022 | 2.540 | 2.550 | 2.350 | 2.460 | 133,320 | +0.07(+2.93%) |
Aug 12, 2022 | 2.290 | 2.500 | 2.290 | 2.390 | 138,107 | +0.10(+4.37%) |
Aug 11, 2022 | 2.410 | 2.465 | 2.270 | 2.290 | 114,505 | -0.10(-4.18%) |
Aug 10, 2022 | 2.390 | 2.420 | 2.250 | 2.390 | 75,212 | +0.10(+4.37%) |
Aug 09, 2022 | 2.470 | 2.494 | 2.290 | 2.290 | 141,618 | -0.16(-6.53%) |
Aug 08, 2022 | 2.490 | 2.590 | 2.410 | 2.450 | 95,522 | +0.06(+2.51%) |
Aug 05, 2022 | 2.590 | 2.650 | 2.280 | 2.390 | 247,939 | -0.16(-6.27%) |
Aug 04, 2022 | 2.460 | 2.587 | 2.440 | 2.550 | 62,278 | +0.12(+4.94%) |
Aug 03, 2022 | 2.460 | 2.550 | 2.415 | 2.430 | 132,468 | +0.00(+0.00%) |
Aug 02, 2022 | 2.550 | 2.605 | 2.410 | 2.430 | 168,239 | -0.13(-5.08%) |
Aug 01, 2022 | 2.650 | 2.650 | 2.510 | 2.560 | 52,649 | -0.06(-2.29%) |
Jul 29, 2022 | 2.650 | 2.700 | 2.500 | 2.620 | 51,119 | -0.01(-0.38%) |
Jul 28, 2022 | 2.650 | 2.665 | 2.550 | 2.630 | 27,616 | -0.07(-2.59%) |
Jul 27, 2022 | 2.630 | 2.700 | 2.570 | 2.700 | 37,361 | +0.11(+4.25%) |
Jul 26, 2022 | 2.620 | 2.630 | 2.530 | 2.590 | 63,926 | -0.03(-1.15%) |
Jul 25, 2022 | 2.690 | 2.709 | 2.550 | 2.620 | 45,225 | +0.05(+1.95%) |
Jul 22, 2022 | 2.700 | 2.725 | 2.570 | 2.570 | 58,721 | -0.13(-4.81%) |
Jul 21, 2022 | 2.680 | 2.810 | 2.630 | 2.700 | 77,951 | +0.05(+1.89%) |
Jul 20, 2022 | 2.700 | 2.770 | 2.610 | 2.650 | 95,178 | -0.01(-0.38%) |
Jul 19, 2022 | 2.830 | 2.860 | 2.610 | 2.660 | 94,090 | -0.12(-4.32%) |
Jul 18, 2022 | 2.970 | 3.000 | 2.750 | 2.780 | 160,799 | -0.04(-1.42%) |
Jul 15, 2022 | 2.900 | 2.906 | 2.790 | 2.820 | 78,787 | -0.03(-1.05%) |
Jul 14, 2022 | 2.840 | 3.090 | 2.770 | 2.850 | 187,198 | +0.04(+1.42%) |
Jul 13, 2022 | 2.990 | 3.010 | 2.805 | 2.810 | 96,061 | -0.19(-6.33%) |
Jul 12, 2022 | 3.050 | 3.080 | 2.930 | 3.000 | 92,343 | -0.01(-0.33%) |
Jul 11, 2022 | 3.200 | 3.230 | 3.010 | 3.010 | 104,949 | -0.18(-5.64%) |
Jul 08, 2022 | 3.180 | 3.220 | 3.050 | 3.190 | 211,772 | +0.02(+0.63%) |
Jul 07, 2022 | 2.770 | 3.260 | 2.750 | 3.170 | 557,702 | +0.40(+14.44%) |
Jul 06, 2022 | 2.890 | 3.010 | 2.700 | 2.770 | 132,375 | -0.11(-3.82%) |
Jul 05, 2022 | 2.570 | 2.940 | 2.540 | 2.880 | 174,831 | +0.30(+11.63%) |