Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.550 | 1.680 | 1.490 | 1.640 | 27,009 | +0.12(+7.89%) |
Sep 29, 2022 | 1.500 | 1.550 | 1.460 | 1.520 | 278,478 | +0.03(+2.01%) |
Sep 28, 2022 | 1.450 | 1.520 | 1.450 | 1.490 | 75,928 | +0.10(+7.19%) |
Sep 27, 2022 | 1.400 | 1.430 | 1.370 | 1.390 | 358,130 | +0.02(+1.46%) |
Sep 26, 2022 | 1.390 | 1.405 | 1.350 | 1.370 | 167,477 | +0.06(+4.58%) |
Sep 23, 2022 | 1.420 | 1.470 | 1.250 | 1.310 | 325,008 | -0.06(-4.38%) |
Sep 22, 2022 | 1.460 | 1.520 | 1.370 | 1.370 | 226,782 | -0.12(-8.05%) |
Sep 21, 2022 | 1.430 | 1.490 | 1.430 | 1.490 | 19,997 | +0.02(+1.36%) |
Sep 20, 2022 | 1.400 | 1.480 | 1.400 | 1.470 | 42,296 | +0.05(+3.52%) |
Sep 19, 2022 | 1.350 | 1.420 | 1.350 | 1.420 | 146,577 | +0.04(+2.90%) |
Sep 16, 2022 | 1.400 | 1.470 | 1.355 | 1.380 | 154,722 | -0.03(-2.13%) |
Sep 15, 2022 | 1.360 | 1.470 | 1.360 | 1.410 | 91,113 | -0.01(-0.70%) |
Sep 14, 2022 | 1.470 | 1.473 | 1.377 | 1.420 | 43,195 | -0.04(-2.74%) |
Sep 13, 2022 | 1.360 | 1.470 | 1.360 | 1.460 | 157,335 | +0.06(+4.29%) |
Sep 12, 2022 | 1.320 | 1.431 | 1.320 | 1.400 | 29,818 | +0.03(+2.19%) |
Sep 09, 2022 | 1.450 | 1.483 | 1.305 | 1.370 | 68,681 | -0.09(-6.16%) |
Sep 08, 2022 | 1.400 | 1.480 | 1.390 | 1.460 | 7,289 | +0.05(+3.55%) |
Sep 07, 2022 | 1.400 | 1.470 | 1.390 | 1.410 | 24,429 | +0.00(+0.00%) |
Sep 06, 2022 | 1.550 | 1.550 | 1.390 | 1.410 | 22,862 | -0.10(-6.62%) |
Sep 02, 2022 | 1.550 | 1.630 | 1.500 | 1.510 | 5,224 | -0.04(-2.58%) |
Sep 01, 2022 | 1.520 | 1.550 | 1.490 | 1.550 | 39,685 | +0.00(+0.00%) |
Aug 31, 2022 | 1.655 | 1.655 | 1.540 | 1.550 | 12,066 | -0.03(-1.90%) |
Aug 30, 2022 | 1.610 | 1.700 | 1.490 | 1.580 | 58,370 | -0.03(-1.86%) |
Aug 29, 2022 | 1.700 | 1.700 | 1.510 | 1.610 | 45,443 | -0.02(-1.23%) |
Aug 26, 2022 | 1.560 | 1.710 | 1.560 | 1.630 | 26,536 | +0.03(+1.87%) |
Aug 25, 2022 | 1.610 | 1.720 | 1.560 | 1.600 | 46,804 | -0.02(-1.23%) |
Aug 24, 2022 | 1.550 | 1.650 | 1.540 | 1.620 | 11,549 | +0.04(+2.53%) |
Aug 23, 2022 | 1.660 | 1.660 | 1.510 | 1.580 | 164,137 | -0.05(-3.07%) |
Aug 22, 2022 | 1.600 | 1.750 | 1.560 | 1.630 | 99,794 | +0.00(+0.00%) |
Aug 19, 2022 | 1.600 | 1.660 | 1.600 | 1.630 | 24,194 | -0.01(-0.61%) |
Aug 18, 2022 | 1.800 | 1.800 | 1.630 | 1.640 | 28,641 | -0.16(-8.89%) |
Aug 17, 2022 | 1.760 | 1.810 | 1.760 | 1.800 | 14,634 | +0.01(+0.56%) |
Aug 16, 2022 | 1.850 | 1.890 | 1.730 | 1.790 | 136,572 | -0.07(-3.76%) |
Aug 15, 2022 | 1.780 | 1.900 | 1.760 | 1.860 | 116,344 | +0.10(+5.68%) |
Aug 12, 2022 | 1.950 | 1.960 | 1.730 | 1.760 | 168,943 | -0.17(-8.81%) |
Aug 11, 2022 | 2.000 | 2.120 | 1.910 | 1.930 | 295,749 | -0.08(-3.98%) |
Aug 10, 2022 | 1.520 | 2.030 | 1.250 | 2.010 | 1,428,569 | +0.45(+28.85%) |
Aug 09, 2022 | 1.570 | 1.620 | 1.540 | 1.560 | 70,673 | -0.01(-0.64%) |
Aug 08, 2022 | 1.530 | 1.610 | 1.520 | 1.570 | 50,837 | +0.01(+0.64%) |
Aug 05, 2022 | 1.560 | 1.585 | 1.560 | 1.560 | 20,755 | -0.02(-1.27%) |
Aug 04, 2022 | 1.630 | 1.630 | 1.520 | 1.580 | 70,686 | -0.02(-1.25%) |
Aug 03, 2022 | 1.540 | 1.600 | 1.500 | 1.600 | 111,669 | +0.10(+6.67%) |
Aug 02, 2022 | 1.660 | 1.660 | 1.470 | 1.500 | 313,542 | -0.09(-5.66%) |
Aug 01, 2022 | 1.550 | 1.630 | 1.540 | 1.590 | 22,107 | +0.06(+3.92%) |
Jul 29, 2022 | 1.560 | 1.560 | 1.530 | 1.530 | 38,002 | -0.05(-3.16%) |
Jul 28, 2022 | 1.490 | 1.690 | 1.490 | 1.580 | 46,370 | +0.04(+2.60%) |
Jul 27, 2022 | 1.510 | 1.550 | 1.490 | 1.540 | 30,715 | +0.02(+1.32%) |
Jul 26, 2022 | 1.530 | 1.550 | 1.498 | 1.520 | 41,257 | -0.05(-3.18%) |
Jul 25, 2022 | 1.630 | 1.630 | 1.510 | 1.570 | 27,423 | -0.02(-1.26%) |
Jul 22, 2022 | 1.570 | 1.610 | 1.560 | 1.590 | 62,740 | +0.01(+0.63%) |
Jul 21, 2022 | 1.590 | 1.600 | 1.540 | 1.580 | 87,007 | -0.02(-1.25%) |
Jul 20, 2022 | 1.600 | 1.640 | 1.570 | 1.600 | 122,102 | +0.03(+1.91%) |
Jul 19, 2022 | 1.620 | 1.640 | 1.560 | 1.570 | 135,483 | -0.10(-5.99%) |
Jul 18, 2022 | 1.550 | 1.670 | 1.550 | 1.670 | 156,887 | +0.11(+7.05%) |
Jul 15, 2022 | 1.630 | 1.630 | 1.530 | 1.560 | 72,290 | -0.08(-4.88%) |
Jul 14, 2022 | 1.720 | 1.720 | 1.600 | 1.640 | 177,222 | -0.09(-5.20%) |
Jul 13, 2022 | 1.540 | 1.730 | 1.540 | 1.730 | 192,101 | +0.17(+10.90%) |
Jul 12, 2022 | 1.640 | 1.680 | 1.560 | 1.560 | 198,341 | -0.10(-6.02%) |
Jul 11, 2022 | 1.650 | 1.715 | 1.610 | 1.660 | 57,138 | -0.03(-1.78%) |
Jul 08, 2022 | 1.700 | 1.810 | 1.630 | 1.690 | 207,497 | -0.04(-2.31%) |
Jul 07, 2022 | 1.590 | 1.770 | 1.570 | 1.730 | 227,809 | +0.14(+8.81%) |
Jul 06, 2022 | 1.630 | 1.810 | 1.590 | 1.590 | 107,290 | -0.04(-2.45%) |
Jul 05, 2022 | 1.710 | 1.710 | 1.622 | 1.630 | 45,507 | -0.09(-5.23%) |