Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.630 | 1.660 | 1.570 | 1.660 | 223,575 | -0.01(-0.60%) |
Sep 29, 2022 | 1.740 | 1.740 | 1.600 | 1.670 | 235,618 | -0.08(-4.57%) |
Sep 28, 2022 | 1.640 | 1.750 | 1.610 | 1.750 | 245,675 | +0.10(+6.06%) |
Sep 27, 2022 | 1.600 | 1.690 | 1.570 | 1.650 | 333,562 | +0.15(+10.00%) |
Sep 26, 2022 | 1.610 | 1.680 | 1.460 | 1.500 | 402,106 | -0.11(-6.83%) |
Sep 23, 2022 | 1.680 | 1.680 | 1.530 | 1.610 | 581,483 | -0.10(-5.85%) |
Sep 22, 2022 | 1.660 | 1.720 | 1.650 | 1.710 | 398,332 | +0.05(+3.01%) |
Sep 21, 2022 | 1.820 | 1.830 | 1.630 | 1.660 | 734,073 | -0.17(-9.29%) |
Sep 20, 2022 | 1.850 | 1.970 | 1.830 | 1.830 | 944,843 | -0.02(-1.08%) |
Sep 19, 2022 | 1.780 | 1.930 | 1.780 | 1.850 | 584,898 | +0.06(+3.35%) |
Sep 16, 2022 | 1.860 | 1.860 | 1.770 | 1.790 | 151,651 | -0.03(-1.65%) |
Sep 15, 2022 | 1.870 | 1.890 | 1.800 | 1.820 | 168,401 | -0.04(-2.15%) |
Sep 14, 2022 | 1.780 | 1.880 | 1.780 | 1.860 | 329,398 | +0.06(+3.33%) |
Sep 13, 2022 | 1.800 | 1.890 | 1.760 | 1.800 | 422,402 | -0.05(-2.70%) |
Sep 12, 2022 | 1.720 | 1.880 | 1.710 | 1.850 | 600,044 | +0.12(+6.94%) |
Sep 09, 2022 | 1.680 | 1.740 | 1.680 | 1.730 | 546,696 | +0.07(+4.22%) |
Sep 08, 2022 | 1.560 | 1.690 | 1.560 | 1.660 | 273,102 | +0.06(+3.75%) |
Sep 07, 2022 | 1.580 | 1.620 | 1.550 | 1.600 | 160,393 | -0.01(-0.62%) |
Sep 06, 2022 | 1.680 | 1.690 | 1.580 | 1.610 | 319,524 | -0.04(-2.42%) |
Sep 02, 2022 | 1.650 | 0 | +0.10(+6.45%) | |||
Sep 01, 2022 | 1.490 | 1.550 | 1.450 | 1.550 | 209,707 | +0.09(+6.16%) |
Aug 31, 2022 | 1.460 | 1.490 | 1.410 | 1.460 | 174,019 | +0.00(+0.00%) |
Aug 30, 2022 | 1.530 | 1.530 | 1.460 | 1.460 | 135,892 | -0.07(-4.58%) |
Aug 29, 2022 | 1.580 | 1.580 | 1.500 | 1.530 | 133,415 | -0.05(-3.16%) |
Aug 26, 2022 | 1.600 | 1.610 | 1.570 | 1.580 | 66,924 | -0.04(-2.47%) |
Aug 25, 2022 | 1.620 | 1.620 | 1.590 | 1.620 | 62,575 | +0.01(+0.62%) |
Aug 24, 2022 | 1.620 | 1.640 | 1.590 | 1.610 | 114,691 | -0.01(-0.62%) |
Aug 23, 2022 | 1.550 | 1.650 | 1.540 | 1.620 | 200,268 | +0.05(+3.18%) |
Aug 22, 2022 | 1.570 | 1.570 | 1.550 | 1.570 | 71,040 | +0.00(+0.00%) |
Aug 19, 2022 | 1.580 | 1.590 | 1.540 | 1.570 | 77,929 | -0.05(-3.09%) |
Aug 18, 2022 | 1.560 | 1.620 | 1.530 | 1.620 | 151,464 | +0.06(+3.85%) |
Aug 17, 2022 | 1.590 | 1.590 | 1.540 | 1.560 | 53,774 | -0.02(-1.27%) |
Aug 16, 2022 | 1.630 | 1.630 | 1.530 | 1.580 | 201,100 | -0.06(-3.66%) |
Aug 15, 2022 | 1.640 | 1.660 | 1.620 | 1.640 | 49,316 | +0.00(+0.00%) |
Aug 12, 2022 | 1.630 | 1.660 | 1.600 | 1.640 | 198,739 | +0.01(+0.61%) |
Aug 11, 2022 | 1.650 | 1.690 | 1.600 | 1.630 | 376,007 | -0.01(-0.61%) |
Aug 10, 2022 | 1.560 | 1.690 | 1.540 | 1.640 | 511,551 | +0.08(+5.13%) |
Aug 09, 2022 | 1.580 | 1.580 | 1.530 | 1.560 | 110,062 | -0.02(-1.27%) |
Aug 08, 2022 | 1.530 | 1.590 | 1.520 | 1.580 | 162,942 | +0.06(+3.95%) |
Aug 05, 2022 | 1.560 | 1.600 | 1.520 | 1.520 | 245,941 | -0.05(-3.18%) |
Aug 04, 2022 | 1.560 | 1.620 | 1.560 | 1.570 | 295,087 | +0.02(+1.29%) |
Aug 03, 2022 | 1.480 | 1.550 | 1.480 | 1.550 | 178,406 | +0.05(+3.33%) |
Aug 02, 2022 | 1.500 | 1.520 | 1.480 | 1.500 | 74,916 | -0.03(-1.96%) |
Jul 29, 2022 | 1.530 | 0 | +0.00(+0.00%) | |||
Jul 28, 2022 | 1.380 | 1.570 | 1.380 | 1.530 | 387,501 | +0.15(+10.87%) |
Jul 27, 2022 | 1.440 | 1.440 | 1.380 | 1.380 | 106,665 | -0.06(-4.17%) |
Jul 26, 2022 | 1.370 | 1.520 | 1.370 | 1.440 | 413,207 | +0.09(+6.67%) |
Jul 25, 2022 | 1.320 | 1.370 | 1.320 | 1.350 | 19,245 | -0.01(-0.74%) |
Jul 22, 2022 | 1.350 | 1.370 | 1.320 | 1.360 | 118,048 | +0.01(+0.74%) |
Jul 21, 2022 | 1.310 | 1.360 | 1.310 | 1.350 | 150,869 | +0.05(+3.85%) |
Jul 20, 2022 | 1.300 | 1.300 | 1.270 | 1.300 | 131,165 | +0.03(+2.36%) |
Jul 19, 2022 | 1.290 | 1.300 | 1.250 | 1.270 | 103,298 | +0.01(+0.79%) |
Jul 18, 2022 | 1.290 | 1.300 | 1.250 | 1.260 | 188,486 | -0.03(-2.33%) |
Jul 15, 2022 | 1.320 | 1.320 | 1.280 | 1.290 | 99,955 | -0.05(-3.73%) |
Jul 14, 2022 | 1.310 | 1.340 | 1.300 | 1.340 | 99,387 | +0.02(+1.52%) |
Jul 13, 2022 | 1.300 | 1.340 | 1.280 | 1.320 | 126,609 | +0.01(+0.76%) |
Jul 12, 2022 | 1.390 | 1.390 | 1.310 | 1.310 | 85,353 | -0.07(-5.07%) |
Jul 11, 2022 | 1.330 | 1.440 | 1.300 | 1.380 | 185,831 | +0.02(+1.47%) |
Jul 08, 2022 | 1.350 | 1.370 | 1.310 | 1.360 | 194,780 | +0.07(+5.43%) |
Jul 07, 2022 | 1.290 | 1.350 | 1.280 | 1.290 | 124,710 | +0.01(+0.78%) |
Jul 06, 2022 | 1.350 | 1.350 | 1.250 | 1.280 | 209,443 | -0.01(-1.16%) |
Jul 05, 2022 | 1.340 | 1.340 | 1.280 | 1.295 | 204,888 | -0.06(-4.07%) |