Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.050 | 1.080 | 1.000 | 1.040 | 53,803 | -0.01(-0.95%) |
Sep 29, 2022 | 1.030 | 1.070 | 1.000 | 1.050 | 90,851 | +0.03(+2.94%) |
Sep 28, 2022 | 1.150 | 1.150 | 1.020 | 1.020 | 109,592 | -0.14(-12.07%) |
Sep 27, 2022 | 1.160 | 1.200 | 1.150 | 1.160 | 15,840 | -0.02(-1.69%) |
Sep 26, 2022 | 1.190 | 1.252 | 1.180 | 1.180 | 22,407 | -0.01(-0.84%) |
Sep 23, 2022 | 1.180 | 1.250 | 1.140 | 1.190 | 53,333 | -0.02(-1.24%) |
Sep 22, 2022 | 1.340 | 1.340 | 1.170 | 1.205 | 44,891 | -0.08(-6.59%) |
Sep 21, 2022 | 1.210 | 1.304 | 1.210 | 1.290 | 15,731 | +0.08(+6.61%) |
Sep 20, 2022 | 1.230 | 1.249 | 1.200 | 1.210 | 14,080 | +0.00(+0.00%) |
Sep 19, 2022 | 1.330 | 1.333 | 1.210 | 1.210 | 49,333 | -0.09(-6.92%) |
Sep 16, 2022 | 1.363 | 1.382 | 1.280 | 1.300 | 48,931 | -0.03(-2.26%) |
Sep 15, 2022 | 1.410 | 1.410 | 1.330 | 1.330 | 42,782 | -0.02(-1.48%) |
Sep 14, 2022 | 1.390 | 1.400 | 1.350 | 1.350 | 14,844 | -0.04(-2.88%) |
Sep 13, 2022 | 1.410 | 1.420 | 1.350 | 1.390 | 22,828 | -0.01(-0.71%) |
Sep 12, 2022 | 1.400 | 1.490 | 1.330 | 1.400 | 79,684 | +0.01(+0.72%) |
Sep 09, 2022 | 1.410 | 1.440 | 1.390 | 1.390 | 72,945 | -0.03(-2.11%) |
Sep 08, 2022 | 1.370 | 1.450 | 1.320 | 1.420 | 44,554 | +0.06(+4.56%) |
Sep 07, 2022 | 1.351 | 1.400 | 1.300 | 1.358 | 36,304 | -0.01(-0.87%) |
Sep 06, 2022 | 1.450 | 1.570 | 1.330 | 1.370 | 126,590 | -0.03(-2.14%) |
Sep 02, 2022 | 1.340 | 1.450 | 1.340 | 1.400 | 14,878 | +0.05(+3.70%) |
Sep 01, 2022 | 1.330 | 1.390 | 1.330 | 1.350 | 18,710 | +0.00(+0.00%) |
Aug 31, 2022 | 1.340 | 1.400 | 1.340 | 1.350 | 14,317 | +0.00(+0.00%) |
Aug 30, 2022 | 1.380 | 1.415 | 1.350 | 1.350 | 26,733 | -0.06(-4.26%) |
Aug 29, 2022 | 1.410 | 1.470 | 1.380 | 1.410 | 30,030 | -0.14(-9.03%) |
Aug 26, 2022 | 1.520 | 1.550 | 1.410 | 1.550 | 11,572 | +0.15(+10.71%) |
Aug 25, 2022 | 1.470 | 1.530 | 1.360 | 1.400 | 47,764 | +0.00(+0.00%) |
Aug 24, 2022 | 1.490 | 1.600 | 1.400 | 1.400 | 73,333 | -0.10(-6.67%) |
Aug 23, 2022 | 1.570 | 1.650 | 1.480 | 1.500 | 30,671 | -0.11(-6.98%) |
Aug 22, 2022 | 1.520 | 1.660 | 1.520 | 1.613 | 14,188 | +0.03(+2.06%) |
Aug 19, 2022 | 1.700 | 1.700 | 1.550 | 1.580 | 58,593 | -0.12(-7.06%) |
Aug 18, 2022 | 1.750 | 1.800 | 1.680 | 1.700 | 33,546 | +0.00(+0.00%) |
Aug 17, 2022 | 1.810 | 1.820 | 1.700 | 1.700 | 8,206 | -0.07(-3.95%) |
Aug 16, 2022 | 1.730 | 1.820 | 1.730 | 1.770 | 12,485 | +0.00(+0.00%) |
Aug 15, 2022 | 1.870 | 1.870 | 1.700 | 1.770 | 31,667 | -0.05(-2.75%) |
Aug 12, 2022 | 1.910 | 1.940 | 1.800 | 1.820 | 19,154 | -0.09(-4.71%) |
Aug 11, 2022 | 1.880 | 1.950 | 1.830 | 1.910 | 14,364 | +0.03(+1.60%) |
Aug 10, 2022 | 1.840 | 1.880 | 1.800 | 1.880 | 15,458 | +0.10(+5.62%) |
Aug 09, 2022 | 1.850 | 1.870 | 1.700 | 1.780 | 7,438 | -0.08(-4.30%) |
Aug 08, 2022 | 1.800 | 1.860 | 1.706 | 1.860 | 24,347 | +0.04(+2.20%) |
Aug 05, 2022 | 1.790 | 1.830 | 1.780 | 1.820 | 9,453 | +0.07(+4.00%) |
Aug 04, 2022 | 1.720 | 1.780 | 1.660 | 1.750 | 26,758 | +0.00(+0.00%) |
Aug 03, 2022 | 1.840 | 1.849 | 1.750 | 1.750 | 23,652 | -0.07(-3.85%) |
Aug 02, 2022 | 1.850 | 1.879 | 1.720 | 1.820 | 36,903 | +0.03(+1.68%) |
Aug 01, 2022 | 1.920 | 1.970 | 1.760 | 1.790 | 34,012 | -0.15(-7.73%) |
Jul 29, 2022 | 2.000 | 2.000 | 1.860 | 1.940 | 24,818 | -0.04(-2.02%) |
Jul 28, 2022 | 1.950 | 2.000 | 1.900 | 1.980 | 28,762 | +0.02(+1.02%) |
Jul 27, 2022 | 1.890 | 1.960 | 1.850 | 1.960 | 41,450 | +0.08(+4.26%) |
Jul 26, 2022 | 1.840 | 1.890 | 1.745 | 1.880 | 54,430 | +0.12(+6.82%) |
Jul 25, 2022 | 1.840 | 1.900 | 1.680 | 1.760 | 40,086 | -0.05(-2.76%) |
Jul 22, 2022 | 1.910 | 1.940 | 1.745 | 1.810 | 49,243 | -0.08(-4.23%) |
Jul 21, 2022 | 1.510 | 1.910 | 1.510 | 1.890 | 128,462 | +0.38(+25.17%) |
Jul 20, 2022 | 1.480 | 1.520 | 1.470 | 1.510 | 16,055 | +0.06(+4.14%) |
Jul 19, 2022 | 1.490 | 1.504 | 1.404 | 1.450 | 35,900 | +0.05(+3.57%) |
Jul 18, 2022 | 1.530 | 1.530 | 1.390 | 1.400 | 118,079 | +0.00(+0.00%) |
Jul 15, 2022 | 1.420 | 1.430 | 1.390 | 1.400 | 3,081 | +0.00(+0.00%) |
Jul 14, 2022 | 1.500 | 1.500 | 1.350 | 1.400 | 15,982 | -0.03(-2.10%) |
Jul 13, 2022 | 1.450 | 1.455 | 1.400 | 1.430 | 9,970 | +0.03(+2.14%) |
Jul 12, 2022 | 1.410 | 1.480 | 1.390 | 1.400 | 13,729 | +0.03(+2.19%) |
Jul 11, 2022 | 1.570 | 1.570 | 1.340 | 1.370 | 22,502 | -0.11(-7.43%) |
Jul 08, 2022 | 1.400 | 1.500 | 1.400 | 1.480 | 22,241 | +0.03(+2.07%) |
Jul 07, 2022 | 1.500 | 1.500 | 1.420 | 1.450 | 18,282 | +0.05(+3.57%) |
Jul 06, 2022 | 1.430 | 1.460 | 1.400 | 1.400 | 10,554 | +0.00(+0.00%) |
Jul 05, 2022 | 1.320 | 1.400 | 1.320 | 1.400 | 27,507 | +0.02(+1.45%) |