Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.254 | 1.325 | 1.254 | 1.260 | 69,459 | -0.02(-1.56%) |
Sep 29, 2022 | 1.300 | 1.330 | 1.250 | 1.280 | 51,136 | -0.05(-3.76%) |
Sep 28, 2022 | 1.230 | 1.340 | 1.240 | 1.330 | 114,550 | +0.07(+5.56%) |
Sep 27, 2022 | 1.250 | 1.340 | 1.240 | 1.260 | 117,452 | +0.01(+0.80%) |
Sep 26, 2022 | 1.260 | 1.300 | 1.210 | 1.250 | 76,596 | -0.01(-0.79%) |
Sep 23, 2022 | 1.420 | 1.420 | 1.260 | 1.260 | 123,711 | -0.13(-9.35%) |
Sep 22, 2022 | 1.400 | 1.470 | 1.360 | 1.390 | 89,371 | -0.01(-0.71%) |
Sep 21, 2022 | 1.430 | 1.490 | 1.380 | 1.400 | 61,419 | -0.03(-2.10%) |
Sep 20, 2022 | 1.430 | 1.480 | 1.410 | 1.430 | 55,907 | +0.00(+0.00%) |
Sep 19, 2022 | 1.430 | 1.500 | 1.420 | 1.430 | 147,197 | -0.03(-2.05%) |
Sep 16, 2022 | 1.510 | 1.550 | 1.450 | 1.460 | 125,687 | -0.05(-3.31%) |
Sep 15, 2022 | 1.560 | 1.590 | 1.500 | 1.510 | 71,327 | -0.06(-3.82%) |
Sep 14, 2022 | 1.620 | 1.680 | 1.570 | 1.570 | 120,805 | -0.04(-2.48%) |
Sep 13, 2022 | 1.630 | 1.690 | 1.600 | 1.610 | 171,026 | -0.05(-3.01%) |
Sep 12, 2022 | 1.650 | 1.700 | 1.620 | 1.660 | 119,011 | +0.04(+2.79%) |
Sep 09, 2022 | 1.600 | 1.630 | 1.570 | 1.615 | 84,045 | +0.04(+2.87%) |
Sep 08, 2022 | 1.630 | 1.630 | 1.550 | 1.570 | 41,372 | -0.05(-3.09%) |
Sep 07, 2022 | 1.500 | 1.640 | 1.452 | 1.620 | 77,657 | +0.09(+5.88%) |
Sep 06, 2022 | 1.460 | 1.580 | 1.460 | 1.530 | 164,723 | +0.04(+2.68%) |
Sep 02, 2022 | 1.510 | 1.540 | 1.480 | 1.490 | 119,936 | -0.01(-0.67%) |
Sep 01, 2022 | 1.630 | 1.630 | 1.450 | 1.500 | 404,328 | -0.14(-8.54%) |
Aug 31, 2022 | 1.620 | 1.690 | 1.620 | 1.640 | 79,252 | +0.00(+0.00%) |
Aug 30, 2022 | 1.730 | 1.750 | 1.580 | 1.640 | 186,812 | -0.06(-3.53%) |
Aug 29, 2022 | 1.600 | 1.760 | 1.600 | 1.700 | 199,348 | +0.07(+4.29%) |
Aug 26, 2022 | 1.590 | 1.650 | 1.580 | 1.630 | 167,920 | +0.01(+0.62%) |
Aug 25, 2022 | 1.800 | 1.850 | 1.610 | 1.620 | 511,542 | -0.15(-8.47%) |
Aug 24, 2022 | 1.620 | 1.800 | 1.620 | 1.770 | 467,613 | +0.10(+5.99%) |
Aug 23, 2022 | 1.650 | 1.690 | 1.594 | 1.670 | 201,039 | +0.01(+0.60%) |
Aug 22, 2022 | 1.510 | 1.730 | 1.453 | 1.660 | 369,739 | +0.14(+9.21%) |
Aug 19, 2022 | 1.520 | 1.560 | 1.360 | 1.520 | 510,796 | -0.08(-5.00%) |
Aug 18, 2022 | 1.770 | 2.240 | 1.540 | 1.600 | 11,548,637 | -0.12(-6.98%) |
Aug 17, 2022 | 1.660 | 1.740 | 1.630 | 1.720 | 237,590 | +0.03(+1.78%) |
Aug 16, 2022 | 1.580 | 1.730 | 1.580 | 1.690 | 239,244 | +0.09(+5.62%) |
Aug 15, 2022 | 1.600 | 1.660 | 1.540 | 1.600 | 171,210 | -0.02(-1.23%) |
Aug 12, 2022 | 1.580 | 1.680 | 1.580 | 1.620 | 128,950 | +0.02(+1.25%) |
Aug 11, 2022 | 1.500 | 1.630 | 1.470 | 1.600 | 464,364 | +0.15(+10.34%) |
Aug 10, 2022 | 1.450 | 1.490 | 1.420 | 1.450 | 113,420 | +0.03(+2.11%) |
Aug 09, 2022 | 1.420 | 1.440 | 1.370 | 1.420 | 74,697 | -0.01(-0.70%) |
Aug 08, 2022 | 1.400 | 1.460 | 1.370 | 1.430 | 146,415 | +0.04(+2.88%) |
Aug 05, 2022 | 1.350 | 1.400 | 1.330 | 1.390 | 183,437 | +0.03(+2.21%) |
Aug 04, 2022 | 1.440 | 1.440 | 1.340 | 1.360 | 105,865 | -0.03(-2.16%) |
Aug 03, 2022 | 1.340 | 1.400 | 1.330 | 1.390 | 96,948 | +0.02(+1.46%) |
Aug 02, 2022 | 1.340 | 1.390 | 1.330 | 1.370 | 51,845 | +0.02(+1.48%) |
Aug 01, 2022 | 1.420 | 1.450 | 1.330 | 1.350 | 188,562 | -0.09(-6.25%) |
Jul 29, 2022 | 1.490 | 1.510 | 1.410 | 1.440 | 183,378 | -0.07(-4.64%) |
Jul 28, 2022 | 1.350 | 1.520 | 1.350 | 1.510 | 347,120 | +0.17(+12.69%) |
Jul 27, 2022 | 1.260 | 1.342 | 1.252 | 1.340 | 118,670 | +0.09(+7.20%) |
Jul 26, 2022 | 1.240 | 1.280 | 1.190 | 1.250 | 42,539 | +0.02(+1.63%) |
Jul 25, 2022 | 1.200 | 1.240 | 1.190 | 1.230 | 93,459 | +0.07(+6.03%) |
Jul 22, 2022 | 1.220 | 1.220 | 1.150 | 1.160 | 74,411 | -0.07(-5.69%) |
Jul 21, 2022 | 1.320 | 1.320 | 1.220 | 1.230 | 102,213 | -0.07(-5.38%) |
Jul 20, 2022 | 1.270 | 1.310 | 1.250 | 1.300 | 138,510 | +0.05(+4.00%) |
Jul 19, 2022 | 1.190 | 1.270 | 1.190 | 1.250 | 117,943 | +0.04(+3.31%) |
Jul 18, 2022 | 1.170 | 1.280 | 1.165 | 1.210 | 271,719 | +0.01(+0.83%) |
Jul 15, 2022 | 1.180 | 1.200 | 1.150 | 1.200 | 57,790 | +0.04(+3.45%) |
Jul 14, 2022 | 1.126 | 1.180 | 1.103 | 1.160 | 63,143 | -0.02(-1.69%) |
Jul 13, 2022 | 1.150 | 1.200 | 1.125 | 1.180 | 108,486 | +0.02(+1.72%) |
Jul 12, 2022 | 1.190 | 1.190 | 1.120 | 1.160 | 53,089 | -0.02(-1.98%) |
Jul 11, 2022 | 1.090 | 1.190 | 1.070 | 1.183 | 97,222 | +0.07(+6.61%) |
Jul 08, 2022 | 1.070 | 1.110 | 1.060 | 1.110 | 95,346 | +0.05(+4.72%) |
Jul 07, 2022 | 1.030 | 1.060 | 1.010 | 1.060 | 177,019 | +0.05(+4.95%) |
Jul 06, 2022 | 1.020 | 1.040 | 0.9706 | 1.010 | 62,029 | -0.01(-0.98%) |
Jul 05, 2022 | 0.9900 | 1.030 | 0.9900 | 1.020 | 37,452 | +0.01(+0.99%) |