Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.9500 | 0.9900 | 0.9200 | 0.9900 | 86,971 | +0.02(+1.81%) |
Sep 29, 2022 | 1.050 | 1.050 | 0.9400 | 0.9724 | 98,270 | -0.01(-0.51%) |
Sep 28, 2022 | 1.010 | 1.020 | 0.9600 | 0.9774 | 70,863 | +0.00(+0.26%) |
Sep 27, 2022 | 1.010 | 1.020 | 0.9400 | 0.9749 | 94,462 | -0.05(-4.42%) |
Sep 26, 2022 | 1.060 | 1.090 | 0.9910 | 1.020 | 106,569 | -0.04(-3.77%) |
Sep 23, 2022 | 1.190 | 1.220 | 1.009 | 1.060 | 289,814 | -0.14(-11.67%) |
Sep 22, 2022 | 1.250 | 1.273 | 1.140 | 1.200 | 150,878 | -0.05(-4.00%) |
Sep 21, 2022 | 1.300 | 1.320 | 1.200 | 1.250 | 97,473 | -0.06(-4.58%) |
Sep 20, 2022 | 1.290 | 1.310 | 1.260 | 1.310 | 75,596 | +0.02(+1.55%) |
Sep 19, 2022 | 1.370 | 1.384 | 1.250 | 1.290 | 105,319 | -0.08(-5.84%) |
Sep 16, 2022 | 1.410 | 1.440 | 1.320 | 1.370 | 76,658 | -0.09(-6.16%) |
Sep 15, 2022 | 1.500 | 1.500 | 1.400 | 1.460 | 70,201 | -0.02(-1.35%) |
Sep 14, 2022 | 1.500 | 1.507 | 1.390 | 1.480 | 105,368 | +0.01(+0.68%) |
Sep 13, 2022 | 1.460 | 1.570 | 1.400 | 1.470 | 229,632 | -0.06(-3.92%) |
Sep 12, 2022 | 1.550 | 1.560 | 1.480 | 1.530 | 56,938 | -0.02(-1.29%) |
Sep 09, 2022 | 1.540 | 1.550 | 1.450 | 1.550 | 192,607 | +0.04(+2.65%) |
Sep 08, 2022 | 1.330 | 1.550 | 1.310 | 1.510 | 264,291 | +0.19(+14.39%) |
Sep 07, 2022 | 1.290 | 1.320 | 1.250 | 1.320 | 88,048 | +0.02(+1.54%) |
Sep 06, 2022 | 1.300 | 1.300 | 1.220 | 1.300 | 66,542 | +0.03(+2.36%) |
Sep 02, 2022 | 1.270 | 1.320 | 1.220 | 1.270 | 128,289 | +0.00(+0.00%) |
Sep 01, 2022 | 1.320 | 1.320 | 1.250 | 1.270 | 62,502 | -0.05(-3.79%) |
Aug 31, 2022 | 1.360 | 1.361 | 1.290 | 1.320 | 69,021 | -0.01(-0.75%) |
Aug 30, 2022 | 1.370 | 1.370 | 1.250 | 1.330 | 183,177 | +0.00(+0.00%) |
Aug 29, 2022 | 1.330 | 1.374 | 1.313 | 1.330 | 76,829 | +0.00(+0.00%) |
Aug 26, 2022 | 1.470 | 1.490 | 1.300 | 1.330 | 272,893 | -0.15(-10.14%) |
Aug 25, 2022 | 1.430 | 1.480 | 1.420 | 1.480 | 35,596 | +0.00(+0.00%) |
Aug 24, 2022 | 1.420 | 1.480 | 1.380 | 1.480 | 76,932 | +0.05(+3.50%) |
Aug 23, 2022 | 1.500 | 1.500 | 1.400 | 1.430 | 127,610 | -0.07(-4.67%) |
Aug 22, 2022 | 1.540 | 1.540 | 1.480 | 1.500 | 73,535 | -0.06(-3.85%) |
Aug 19, 2022 | 1.560 | 1.570 | 1.500 | 1.560 | 80,144 | -0.03(-1.89%) |
Aug 18, 2022 | 1.620 | 1.647 | 1.550 | 1.590 | 125,170 | -0.08(-4.79%) |
Aug 17, 2022 | 1.640 | 1.740 | 1.557 | 1.670 | 494,164 | +0.03(+1.83%) |
Aug 16, 2022 | 1.650 | 1.680 | 1.530 | 1.640 | 326,519 | +0.01(+0.61%) |
Aug 15, 2022 | 1.550 | 1.660 | 1.510 | 1.630 | 189,314 | +0.04(+2.52%) |
Aug 12, 2022 | 1.510 | 1.600 | 1.480 | 1.590 | 305,583 | +0.07(+4.61%) |
Aug 11, 2022 | 1.440 | 1.550 | 1.420 | 1.520 | 351,564 | +0.05(+3.40%) |
Aug 10, 2022 | 1.470 | 1.495 | 1.375 | 1.470 | 170,449 | +0.00(+0.00%) |
Aug 09, 2022 | 1.480 | 1.513 | 1.370 | 1.470 | 170,275 | -0.05(-3.29%) |
Aug 08, 2022 | 1.470 | 1.574 | 1.450 | 1.520 | 166,644 | +0.01(+0.66%) |
Aug 05, 2022 | 1.420 | 1.550 | 1.390 | 1.510 | 202,100 | +0.08(+5.59%) |
Aug 04, 2022 | 1.420 | 1.450 | 1.400 | 1.430 | 132,625 | +0.04(+2.88%) |
Aug 03, 2022 | 1.420 | 1.430 | 1.350 | 1.390 | 112,674 | +0.02(+1.46%) |
Aug 02, 2022 | 1.310 | 1.380 | 1.303 | 1.370 | 97,210 | +0.05(+3.79%) |
Aug 01, 2022 | 1.350 | 1.380 | 1.280 | 1.320 | 143,137 | -0.07(-5.04%) |
Jul 29, 2022 | 1.350 | 1.410 | 1.290 | 1.390 | 160,152 | +0.06(+4.51%) |
Jul 28, 2022 | 1.320 | 1.356 | 1.250 | 1.330 | 221,124 | -0.01(-0.75%) |
Jul 27, 2022 | 1.360 | 1.375 | 1.310 | 1.340 | 76,656 | -0.02(-1.47%) |
Jul 26, 2022 | 1.390 | 1.450 | 1.300 | 1.360 | 76,670 | +0.02(+1.49%) |
Jul 25, 2022 | 1.380 | 1.398 | 1.300 | 1.340 | 167,180 | -0.05(-3.60%) |
Jul 22, 2022 | 1.500 | 1.540 | 1.340 | 1.390 | 199,391 | -0.07(-4.79%) |
Jul 21, 2022 | 1.536 | 1.582 | 1.430 | 1.460 | 142,273 | -0.06(-3.95%) |
Jul 20, 2022 | 1.480 | 1.622 | 1.480 | 1.520 | 127,870 | +0.02(+1.33%) |
Jul 19, 2022 | 1.460 | 1.560 | 1.450 | 1.500 | 143,021 | +0.05(+3.45%) |
Jul 18, 2022 | 1.640 | 1.640 | 1.380 | 1.450 | 460,616 | -0.15(-9.38%) |
Jul 15, 2022 | 1.640 | 1.640 | 1.540 | 1.600 | 56,321 | +0.02(+1.27%) |
Jul 14, 2022 | 1.724 | 1.724 | 1.540 | 1.580 | 129,175 | -0.10(-5.95%) |
Jul 13, 2022 | 1.540 | 1.720 | 1.535 | 1.680 | 115,603 | +0.08(+5.00%) |
Jul 12, 2022 | 1.610 | 1.610 | 1.520 | 1.600 | 105,729 | +0.00(+0.00%) |
Jul 11, 2022 | 1.760 | 1.760 | 1.580 | 1.600 | 168,034 | -0.21(-11.60%) |
Jul 08, 2022 | 1.670 | 1.810 | 1.630 | 1.810 | 206,278 | +0.13(+7.74%) |
Jul 07, 2022 | 1.640 | 1.700 | 1.600 | 1.680 | 121,789 | +0.04(+2.44%) |
Jul 06, 2022 | 1.570 | 1.700 | 1.490 | 1.640 | 229,062 | +0.07(+4.46%) |
Jul 05, 2022 | 1.560 | 1.660 | 1.510 | 1.570 | 511,670 | +0.01(+0.64%) |