Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.200 | 1.250 | 1.200 | 1.220 | 495,569 | +0.00(+0.00%) |
Sep 29, 2022 | 1.240 | 1.250 | 1.200 | 1.220 | 1,125,841 | -0.05(-3.94%) |
Sep 28, 2022 | 1.240 | 1.290 | 1.250 | 1.270 | 411,960 | +0.01(+0.79%) |
Sep 27, 2022 | 1.320 | 1.320 | 1.240 | 1.260 | 617,775 | -0.01(-0.79%) |
Sep 26, 2022 | 1.250 | 1.300 | 1.230 | 1.270 | 702,222 | +0.01(+0.79%) |
Sep 23, 2022 | 1.310 | 1.320 | 1.220 | 1.260 | 1,067,183 | -0.07(-5.26%) |
Sep 22, 2022 | 1.350 | 1.350 | 1.290 | 1.330 | 800,053 | +0.00(+0.00%) |
Sep 21, 2022 | 1.310 | 1.360 | 1.300 | 1.330 | 644,317 | +0.02(+1.53%) |
Sep 20, 2022 | 1.320 | 1.399 | 1.310 | 1.310 | 632,291 | -0.01(-0.76%) |
Sep 19, 2022 | 1.360 | 1.370 | 1.320 | 1.320 | 436,324 | -0.04(-2.94%) |
Sep 16, 2022 | 1.370 | 1.380 | 1.300 | 1.360 | 763,612 | -0.01(-0.73%) |
Sep 15, 2022 | 1.370 | 1.410 | 1.350 | 1.370 | 713,707 | +0.00(+0.00%) |
Sep 14, 2022 | 1.290 | 1.400 | 1.286 | 1.370 | 885,940 | +0.06(+4.58%) |
Sep 13, 2022 | 1.300 | 1.347 | 1.300 | 1.310 | 797,789 | -0.07(-5.07%) |
Sep 12, 2022 | 1.360 | 1.380 | 1.280 | 1.380 | 1,115,958 | +0.03(+2.22%) |
Sep 09, 2022 | 1.380 | 1.401 | 1.350 | 1.350 | 956,869 | -0.01(-0.74%) |
Sep 08, 2022 | 1.370 | 1.400 | 1.350 | 1.360 | 632,412 | -0.01(-0.73%) |
Sep 07, 2022 | 1.370 | 1.410 | 1.350 | 1.370 | 590,719 | -0.02(-1.44%) |
Sep 06, 2022 | 1.420 | 1.430 | 1.370 | 1.390 | 790,904 | -0.04(-2.80%) |
Sep 02, 2022 | 1.460 | 1.480 | 1.420 | 1.430 | 693,112 | -0.04(-2.72%) |
Sep 01, 2022 | 1.480 | 1.500 | 1.450 | 1.470 | 606,938 | -0.06(-3.92%) |
Aug 31, 2022 | 1.520 | 1.530 | 1.480 | 1.530 | 719,733 | +0.04(+2.68%) |
Aug 30, 2022 | 1.530 | 1.550 | 1.480 | 1.490 | 473,168 | -0.03(-1.97%) |
Aug 29, 2022 | 1.500 | 1.530 | 1.480 | 1.520 | 555,941 | +0.00(+0.00%) |
Aug 26, 2022 | 1.560 | 1.595 | 1.500 | 1.520 | 784,766 | -0.05(-3.18%) |
Aug 25, 2022 | 1.580 | 1.590 | 1.510 | 1.570 | 604,763 | +0.03(+1.95%) |
Aug 24, 2022 | 1.550 | 1.630 | 1.510 | 1.540 | 928,672 | -0.01(-0.65%) |
Aug 23, 2022 | 1.500 | 1.570 | 1.475 | 1.550 | 960,749 | +0.05(+3.33%) |
Aug 22, 2022 | 1.520 | 1.530 | 1.470 | 1.500 | 699,587 | -0.04(-2.60%) |
Aug 19, 2022 | 1.590 | 1.590 | 1.520 | 1.540 | 748,668 | -0.05(-3.14%) |
Aug 18, 2022 | 1.590 | 1.640 | 1.579 | 1.590 | 579,321 | +0.00(+0.00%) |
Aug 17, 2022 | 1.710 | 1.720 | 1.560 | 1.590 | 1,606,520 | -0.13(-7.56%) |
Aug 16, 2022 | 1.820 | 1.820 | 1.690 | 1.720 | 1,537,378 | -0.13(-7.03%) |
Aug 15, 2022 | 1.700 | 1.870 | 1.680 | 1.850 | 1,955,678 | +0.16(+9.47%) |
Aug 12, 2022 | 1.620 | 1.690 | 1.620 | 1.690 | 1,095,517 | +0.05(+3.05%) |
Aug 11, 2022 | 1.670 | 1.720 | 1.630 | 1.640 | 1,279,776 | -0.02(-1.20%) |
Aug 10, 2022 | 1.580 | 1.690 | 1.580 | 1.660 | 1,237,449 | +0.09(+5.73%) |
Aug 09, 2022 | 1.630 | 1.650 | 1.540 | 1.570 | 1,074,867 | -0.05(-3.09%) |
Aug 08, 2022 | 1.600 | 1.659 | 1.570 | 1.620 | 1,185,284 | +0.06(+3.85%) |
Aug 05, 2022 | 1.580 | 1.610 | 1.510 | 1.560 | 778,076 | -0.03(-1.89%) |
Aug 04, 2022 | 1.550 | 1.660 | 1.550 | 1.590 | 1,403,462 | +0.01(+0.63%) |
Aug 03, 2022 | 1.550 | 1.590 | 1.530 | 1.580 | 1,064,892 | +0.04(+2.60%) |
Aug 02, 2022 | 1.430 | 1.550 | 1.430 | 1.540 | 1,477,652 | +0.08(+5.48%) |
Aug 01, 2022 | 1.480 | 1.480 | 1.420 | 1.460 | 626,881 | -0.01(-0.68%) |
Jul 29, 2022 | 1.470 | 1.490 | 1.420 | 1.470 | 816,764 | +0.01(+0.68%) |
Jul 28, 2022 | 1.470 | 1.530 | 1.420 | 1.460 | 1,119,433 | +0.02(+1.39%) |
Jul 27, 2022 | 1.390 | 1.450 | 1.360 | 1.440 | 716,422 | +0.07(+5.11%) |
Jul 26, 2022 | 1.410 | 1.420 | 1.360 | 1.370 | 478,634 | -0.04(-2.84%) |
Jul 25, 2022 | 1.450 | 1.450 | 1.390 | 1.410 | 419,942 | -0.04(-2.76%) |
Jul 22, 2022 | 1.510 | 1.510 | 1.420 | 1.450 | 812,922 | -0.05(-3.33%) |
Jul 21, 2022 | 1.500 | 1.510 | 1.440 | 1.500 | 685,377 | +0.03(+2.04%) |
Jul 20, 2022 | 1.500 | 1.540 | 1.470 | 1.470 | 1,589,058 | -0.03(-2.00%) |
Jul 19, 2022 | 1.480 | 1.500 | 1.455 | 1.500 | 1,036,420 | +0.04(+2.74%) |
Jul 18, 2022 | 1.410 | 1.499 | 1.390 | 1.460 | 1,261,386 | +0.09(+6.57%) |
Jul 15, 2022 | 1.380 | 1.410 | 1.370 | 1.370 | 466,733 | -0.04(-2.84%) |
Jul 14, 2022 | 1.360 | 1.420 | 1.340 | 1.410 | 912,656 | +0.02(+1.44%) |
Jul 13, 2022 | 1.350 | 1.420 | 1.350 | 1.390 | 619,971 | -0.01(-0.71%) |
Jul 12, 2022 | 1.350 | 1.430 | 1.350 | 1.400 | 1,176,517 | +0.04(+2.94%) |
Jul 11, 2022 | 1.450 | 1.469 | 1.355 | 1.360 | 904,110 | -0.10(-6.85%) |
Jul 08, 2022 | 1.590 | 1.590 | 1.450 | 1.460 | 2,164,113 | -0.18(-10.98%) |
Jul 07, 2022 | 1.400 | 1.650 | 1.388 | 1.640 | 3,555,330 | +0.28(+20.59%) |
Jul 06, 2022 | 1.360 | 1.410 | 1.350 | 1.360 | 585,598 | -0.02(-1.45%) |
Jul 05, 2022 | 1.260 | 1.390 | 1.260 | 1.380 | 1,131,450 | +0.10(+7.81%) |