Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.210 | 1.350 | 1.123 | 1.130 | 359,457 | -0.09(-7.38%) |
Sep 29, 2022 | 1.300 | 1.338 | 1.200 | 1.220 | 165,286 | -0.09(-6.87%) |
Sep 28, 2022 | 1.320 | 1.360 | 1.220 | 1.310 | 252,781 | -0.03(-2.24%) |
Sep 27, 2022 | 1.260 | 1.380 | 1.250 | 1.340 | 346,492 | +0.09(+7.20%) |
Sep 26, 2022 | 1.320 | 1.350 | 1.160 | 1.250 | 424,673 | -0.10(-7.41%) |
Sep 23, 2022 | 1.520 | 1.545 | 1.340 | 1.350 | 394,515 | -0.25(-15.62%) |
Sep 22, 2022 | 1.710 | 1.720 | 1.520 | 1.600 | 455,612 | -0.12(-6.98%) |
Sep 21, 2022 | 1.780 | 1.820 | 1.710 | 1.720 | 292,921 | -0.09(-5.23%) |
Sep 20, 2022 | 1.770 | 1.960 | 1.710 | 1.815 | 381,075 | -0.01(-0.55%) |
Sep 19, 2022 | 2.240 | 2.240 | 1.795 | 1.825 | 1,000,793 | -0.43(-19.25%) |
Sep 16, 2022 | 2.370 | 2.390 | 2.250 | 2.260 | 522,414 | -0.19(-7.76%) |
Sep 15, 2022 | 2.550 | 2.580 | 2.430 | 2.450 | 484,644 | -0.13(-5.04%) |
Sep 14, 2022 | 2.550 | 2.640 | 2.471 | 2.580 | 368,499 | -0.02(-0.77%) |
Sep 13, 2022 | 2.710 | 2.768 | 2.550 | 2.600 | 617,104 | -0.27(-9.41%) |
Sep 12, 2022 | 2.780 | 2.880 | 2.780 | 2.870 | 347,276 | +0.01(+0.35%) |
Sep 09, 2022 | 2.780 | 2.944 | 2.690 | 2.860 | 416,393 | +0.08(+2.88%) |
Sep 08, 2022 | 2.730 | 2.850 | 2.631 | 2.780 | 737,156 | -0.04(-1.42%) |
Sep 07, 2022 | 2.770 | 2.820 | 2.660 | 2.820 | 1,049,484 | -0.15(-5.05%) |
Sep 06, 2022 | 3.030 | 3.300 | 2.820 | 2.970 | 9,722,159 | +0.20(+7.22%) |
Sep 02, 2022 | 2.840 | 2.863 | 2.670 | 2.770 | 343,807 | -0.01(-0.36%) |
Sep 01, 2022 | 2.930 | 3.030 | 2.755 | 2.780 | 549,987 | -0.34(-10.90%) |
Aug 31, 2022 | 2.750 | 3.300 | 2.700 | 3.120 | 1,868,747 | +0.47(+17.74%) |
Aug 30, 2022 | 2.900 | 2.917 | 2.500 | 2.650 | 742,403 | -0.26(-8.93%) |
Aug 29, 2022 | 3.010 | 3.100 | 2.890 | 2.910 | 1,014,727 | -0.26(-8.20%) |
Aug 26, 2022 | 3.430 | 3.508 | 3.110 | 3.170 | 873,788 | -0.35(-9.94%) |
Aug 25, 2022 | 3.560 | 3.620 | 3.360 | 3.520 | 737,590 | -0.01(-0.28%) |
Aug 24, 2022 | 3.420 | 3.680 | 3.390 | 3.530 | 1,007,300 | +0.12(+3.52%) |
Aug 23, 2022 | 3.650 | 3.722 | 3.380 | 3.410 | 1,039,649 | -0.30(-8.09%) |
Aug 22, 2022 | 3.860 | 4.020 | 3.550 | 3.710 | 2,077,463 | -0.40(-9.73%) |
Aug 19, 2022 | 3.350 | 4.630 | 3.281 | 4.110 | 18,865,704 | +0.51(+14.17%) |
Aug 18, 2022 | 3.640 | 3.730 | 3.330 | 3.600 | 1,954,442 | -0.11(-2.96%) |
Aug 17, 2022 | 3.330 | 3.710 | 3.050 | 3.710 | 3,034,658 | +0.38(+11.41%) |
Aug 16, 2022 | 3.320 | 4.050 | 3.320 | 3.330 | 2,986,226 | -0.10(-2.92%) |
Aug 15, 2022 | 3.550 | 3.610 | 3.210 | 3.430 | 1,759,605 | -0.27(-7.30%) |
Aug 12, 2022 | 4.300 | 4.350 | 3.500 | 3.700 | 4,027,213 | -0.82(-18.14%) |
Aug 11, 2022 | 4.590 | 4.900 | 4.330 | 4.520 | 2,708,668 | -0.09(-1.95%) |
Aug 10, 2022 | 4.880 | 5.290 | 4.330 | 4.610 | 7,006,993 | -0.36(-7.24%) |
Aug 09, 2022 | 5.220 | 5.890 | 4.900 | 4.970 | 22,297,296 | +0.10(+2.05%) |
Aug 08, 2022 | 5.970 | 6.180 | 4.550 | 4.870 | 10,921,018 | -0.96(-16.47%) |
Aug 05, 2022 | 5.310 | 7.050 | 5.240 | 5.830 | 41,706,472 | +0.09(+1.57%) |
Aug 04, 2022 | 4.430 | 7.350 | 3.670 | 5.740 | 102,134,976 | +1.64(+40.00%) |
Aug 03, 2022 | 5.550 | 5.760 | 3.590 | 4.100 | 108,602,544 | +1.30(+46.43%) |
Aug 02, 2022 | 1.330 | 4.350 | 1.300 | 2.800 | 115,834,816 | +2.12(+311.16%) |
Aug 01, 2022 | 0.6900 | 0.7150 | 0.6600 | 0.6810 | 130,988 | -0.03(-4.03%) |
Jul 29, 2022 | 0.7000 | 0.7199 | 0.6700 | 0.7096 | 35,142 | +0.01(+1.50%) |
Jul 28, 2022 | 0.6900 | 0.7072 | 0.6850 | 0.6991 | 91,328 | -0.00(-0.01%) |
Jul 27, 2022 | 0.7000 | 0.7218 | 0.6800 | 0.6992 | 59,434 | +0.01(+1.33%) |
Jul 26, 2022 | 0.6900 | 0.7253 | 0.6700 | 0.6900 | 131,179 | +0.01(+1.16%) |
Jul 25, 2022 | 0.7700 | 0.7700 | 0.6713 | 0.6821 | 289,262 | -0.08(-10.25%) |
Jul 22, 2022 | 0.7200 | 0.8000 | 0.6243 | 0.7600 | 788,289 | +0.07(+10.14%) |
Jul 21, 2022 | 0.7300 | 0.7300 | 0.6680 | 0.6900 | 215,766 | -0.04(-5.06%) |
Jul 20, 2022 | 0.7800 | 0.7800 | 0.7007 | 0.7268 | 156,780 | -0.04(-4.86%) |
Jul 19, 2022 | 0.8500 | 0.8500 | 0.7514 | 0.7639 | 137,521 | -0.05(-6.61%) |
Jul 18, 2022 | 0.9000 | 0.9000 | 0.7800 | 0.8180 | 75,420 | -0.08(-8.60%) |
Jul 15, 2022 | 0.9100 | 0.9100 | 0.8670 | 0.8950 | 79,853 | -0.01(-1.56%) |
Jul 14, 2022 | 0.8120 | 0.9200 | 0.8000 | 0.9092 | 356,736 | +0.10(+12.25%) |
Jul 13, 2022 | 0.7700 | 0.8400 | 0.7501 | 0.8100 | 225,947 | +0.03(+3.98%) |
Jul 12, 2022 | 0.7300 | 0.7800 | 0.7300 | 0.7790 | 147,474 | +0.05(+6.71%) |
Jul 11, 2022 | 0.7900 | 0.7930 | 0.7210 | 0.7300 | 86,068 | -0.06(-7.01%) |
Jul 08, 2022 | 0.7614 | 0.7967 | 0.7421 | 0.7850 | 111,381 | +0.01(+0.95%) |
Jul 07, 2022 | 0.8000 | 0.8050 | 0.7305 | 0.7776 | 246,828 | -0.00(-0.31%) |
Jul 06, 2022 | 0.8200 | 0.8200 | 0.7618 | 0.7800 | 365,161 | -0.04(-4.74%) |
Jul 05, 2022 | 0.6900 | 0.8350 | 0.6900 | 0.8188 | 1,275,060 | +0.11(+15.65%) |