Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.380 | 1.380 | 1.260 | 1.280 | 27,194 | +0.02(+1.77%) |
Sep 29, 2022 | 1.290 | 1.330 | 1.240 | 1.258 | 20,087 | -0.03(-2.50%) |
Sep 28, 2022 | 1.190 | 1.350 | 1.180 | 1.290 | 14,495 | +0.13(+11.21%) |
Sep 27, 2022 | 1.140 | 1.220 | 1.140 | 1.160 | 26,319 | -0.02(-1.69%) |
Sep 26, 2022 | 1.205 | 1.240 | 1.110 | 1.180 | 23,271 | -0.06(-4.84%) |
Sep 23, 2022 | 1.300 | 1.300 | 1.230 | 1.240 | 20,008 | -0.12(-8.99%) |
Sep 22, 2022 | 1.332 | 1.380 | 1.325 | 1.363 | 6,724 | +0.02(+1.68%) |
Sep 21, 2022 | 1.400 | 1.400 | 1.340 | 1.340 | 7,088 | -0.10(-6.94%) |
Sep 20, 2022 | 1.430 | 1.460 | 1.399 | 1.440 | 8,901 | -0.02(-1.37%) |
Sep 19, 2022 | 1.450 | 1.460 | 1.410 | 1.460 | 7,519 | -0.03(-2.01%) |
Sep 16, 2022 | 1.490 | 1.490 | 1.410 | 1.490 | 31,475 | -0.08(-5.10%) |
Sep 15, 2022 | 1.470 | 1.590 | 1.460 | 1.570 | 21,885 | +0.15(+10.56%) |
Sep 14, 2022 | 1.500 | 1.530 | 1.420 | 1.420 | 21,309 | -0.11(-7.19%) |
Sep 13, 2022 | 1.570 | 1.570 | 1.470 | 1.530 | 12,259 | -0.03(-1.92%) |
Sep 12, 2022 | 1.560 | 1.570 | 1.530 | 1.560 | 8,797 | -0.05(-3.11%) |
Sep 09, 2022 | 1.590 | 1.630 | 1.500 | 1.610 | 34,342 | +0.05(+3.21%) |
Sep 08, 2022 | 1.580 | 1.580 | 1.490 | 1.560 | 9,735 | +0.05(+3.38%) |
Sep 07, 2022 | 1.480 | 1.520 | 1.456 | 1.509 | 16,793 | -0.01(-0.72%) |
Sep 06, 2022 | 1.450 | 1.530 | 1.450 | 1.520 | 26,204 | +0.07(+4.83%) |
Sep 02, 2022 | 1.410 | 1.450 | 1.400 | 1.450 | 17,350 | +0.05(+3.57%) |
Sep 01, 2022 | 1.490 | 1.490 | 1.380 | 1.400 | 20,333 | -0.01(-0.71%) |
Aug 31, 2022 | 1.560 | 1.560 | 1.330 | 1.410 | 113,314 | +0.03(+2.17%) |
Aug 30, 2022 | 1.490 | 1.490 | 1.360 | 1.380 | 22,644 | -0.09(-6.12%) |
Aug 29, 2022 | 1.470 | 1.480 | 1.420 | 1.470 | 30,479 | -0.03(-1.78%) |
Aug 26, 2022 | 1.580 | 1.580 | 1.450 | 1.497 | 61,327 | -0.10(-6.46%) |
Aug 25, 2022 | 1.380 | 1.690 | 1.380 | 1.600 | 222,696 | +0.20(+14.29%) |
Aug 24, 2022 | 1.290 | 1.415 | 1.272 | 1.400 | 39,690 | +0.14(+11.11%) |
Aug 23, 2022 | 1.370 | 1.413 | 1.170 | 1.260 | 264,644 | -0.05(-3.82%) |
Aug 22, 2022 | 1.360 | 1.460 | 1.290 | 1.310 | 163,133 | -0.03(-2.24%) |
Aug 19, 2022 | 1.500 | 1.500 | 1.320 | 1.340 | 184,153 | -0.14(-9.46%) |
Aug 18, 2022 | 1.600 | 1.600 | 1.420 | 1.480 | 178,107 | -0.08(-5.13%) |
Aug 17, 2022 | 1.700 | 1.700 | 1.560 | 1.560 | 57,672 | -0.09(-5.45%) |
Aug 16, 2022 | 2.020 | 2.020 | 1.560 | 1.650 | 337,429 | -0.16(-8.84%) |
Aug 15, 2022 | 1.780 | 2.065 | 1.730 | 1.810 | 193,307 | +0.02(+1.27%) |
Aug 12, 2022 | 2.020 | 2.040 | 1.700 | 1.787 | 340,346 | -0.01(-0.71%) |
Aug 11, 2022 | 1.740 | 2.320 | 1.640 | 1.800 | 962,782 | +0.11(+6.51%) |
Aug 10, 2022 | 1.800 | 1.820 | 1.650 | 1.690 | 22,581 | -0.07(-3.98%) |
Aug 09, 2022 | 1.830 | 1.920 | 1.700 | 1.760 | 76,546 | -0.10(-5.38%) |
Aug 08, 2022 | 1.710 | 1.870 | 1.680 | 1.860 | 51,681 | +0.14(+8.14%) |
Aug 05, 2022 | 1.600 | 1.770 | 1.600 | 1.720 | 38,230 | +0.09(+5.52%) |
Aug 04, 2022 | 1.620 | 1.670 | 1.580 | 1.630 | 15,858 | -0.04(-2.40%) |
Aug 03, 2022 | 1.650 | 1.680 | 1.590 | 1.670 | 23,026 | +0.04(+2.45%) |
Aug 02, 2022 | 1.670 | 1.680 | 1.580 | 1.630 | 21,207 | -0.02(-1.21%) |
Aug 01, 2022 | 1.690 | 1.690 | 1.570 | 1.650 | 24,936 | -0.05(-2.94%) |
Jul 29, 2022 | 1.690 | 1.690 | 1.590 | 1.700 | 31,783 | +0.04(+2.41%) |
Jul 28, 2022 | 1.820 | 1.900 | 1.510 | 1.660 | 163,801 | +0.11(+7.10%) |
Jul 27, 2022 | 1.620 | 1.620 | 1.470 | 1.550 | 70,086 | -0.02(-1.27%) |
Jul 26, 2022 | 1.570 | 1.800 | 1.550 | 1.570 | 57,559 | -0.08(-4.85%) |
Jul 25, 2022 | 1.720 | 1.800 | 1.600 | 1.650 | 15,993 | -0.06(-3.51%) |
Jul 22, 2022 | 1.800 | 1.890 | 1.680 | 1.710 | 37,043 | -0.05(-2.84%) |
Jul 21, 2022 | 1.820 | 1.830 | 1.690 | 1.760 | 60,870 | -0.04(-2.22%) |
Jul 20, 2022 | 1.830 | 1.960 | 1.750 | 1.800 | 39,604 | -0.03(-1.64%) |
Jul 19, 2022 | 1.830 | 1.880 | 1.770 | 1.830 | 38,346 | +0.01(+0.55%) |
Jul 18, 2022 | 1.790 | 1.830 | 1.750 | 1.820 | 19,760 | +0.10(+5.88%) |
Jul 15, 2022 | 1.730 | 1.880 | 1.641 | 1.719 | 118,302 | +0.06(+3.55%) |
Jul 14, 2022 | 1.820 | 1.960 | 1.660 | 1.660 | 86,627 | -0.02(-1.19%) |
Jul 13, 2022 | 1.740 | 1.740 | 1.630 | 1.680 | 114,032 | -0.02(-1.18%) |
Jul 12, 2022 | 1.900 | 1.940 | 1.700 | 1.700 | 134,363 | -0.20(-10.53%) |
Jul 11, 2022 | 2.290 | 2.290 | 1.900 | 1.900 | 116,768 | -0.08(-4.24%) |
Jul 08, 2022 | 2.050 | 2.070 | 1.940 | 1.984 | 68,157 | -0.01(-0.29%) |
Jul 07, 2022 | 2.130 | 2.310 | 1.980 | 1.990 | 123,339 | -0.11(-5.24%) |
Jul 06, 2022 | 2.180 | 2.259 | 2.100 | 2.100 | 78,170 | -0.21(-9.09%) |
Jul 05, 2022 | 2.300 | 2.460 | 2.120 | 2.310 | 349,289 | +0.01(+0.43%) |