Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.010 | 1.100 | 1.000 | 1.010 | 373,076 | +0.00(+0.00%) |
Sep 29, 2022 | 1.130 | 1.140 | 1.000 | 1.010 | 548,134 | -0.10(-9.01%) |
Sep 28, 2022 | 1.090 | 1.140 | 1.060 | 1.110 | 371,880 | +0.03(+2.78%) |
Sep 27, 2022 | 1.080 | 1.150 | 1.070 | 1.080 | 384,611 | +0.03(+2.86%) |
Sep 26, 2022 | 1.140 | 1.190 | 1.050 | 1.050 | 613,097 | -0.09(-7.89%) |
Sep 23, 2022 | 1.180 | 1.220 | 1.120 | 1.140 | 294,848 | -0.07(-5.79%) |
Sep 22, 2022 | 1.170 | 1.245 | 1.150 | 1.210 | 379,041 | +0.02(+1.68%) |
Sep 21, 2022 | 1.190 | 1.235 | 1.161 | 1.190 | 211,548 | +0.01(+0.85%) |
Sep 20, 2022 | 1.190 | 1.190 | 1.160 | 1.180 | 263,900 | -0.02(-1.67%) |
Sep 19, 2022 | 1.180 | 1.210 | 1.180 | 1.200 | 261,613 | +0.05(+4.35%) |
Sep 16, 2022 | 1.210 | 1.230 | 1.120 | 1.150 | 1,166,981 | -0.10(-8.00%) |
Sep 15, 2022 | 1.280 | 1.355 | 1.230 | 1.250 | 322,072 | -0.04(-3.10%) |
Sep 14, 2022 | 1.260 | 1.325 | 1.260 | 1.290 | 292,317 | -0.01(-0.77%) |
Sep 13, 2022 | 1.330 | 1.350 | 1.240 | 1.300 | 385,777 | -0.08(-5.80%) |
Sep 12, 2022 | 1.270 | 1.410 | 1.270 | 1.380 | 337,059 | +0.11(+8.66%) |
Sep 09, 2022 | 1.250 | 1.370 | 1.240 | 1.270 | 745,954 | +0.01(+0.79%) |
Sep 08, 2022 | 1.240 | 1.280 | 1.220 | 1.260 | 228,776 | +0.00(+0.00%) |
Sep 07, 2022 | 1.150 | 1.260 | 1.150 | 1.260 | 356,466 | +0.05(+4.13%) |
Sep 06, 2022 | 1.170 | 1.230 | 1.140 | 1.210 | 335,107 | +0.07(+6.14%) |
Sep 02, 2022 | 1.220 | 1.220 | 1.140 | 1.140 | 224,505 | -0.04(-3.39%) |
Sep 01, 2022 | 1.150 | 1.206 | 1.140 | 1.180 | 424,145 | +0.02(+1.72%) |
Aug 31, 2022 | 1.180 | 1.235 | 1.150 | 1.160 | 988,704 | -0.02(-1.69%) |
Aug 30, 2022 | 1.230 | 1.270 | 1.150 | 1.180 | 470,082 | -0.04(-3.28%) |
Aug 29, 2022 | 1.310 | 1.330 | 1.215 | 1.220 | 378,723 | -0.11(-8.27%) |
Aug 26, 2022 | 1.340 | 1.375 | 1.320 | 1.330 | 368,650 | -0.04(-2.92%) |
Aug 25, 2022 | 1.380 | 1.390 | 1.330 | 1.370 | 319,273 | +0.02(+1.48%) |
Aug 24, 2022 | 1.360 | 1.390 | 1.345 | 1.350 | 228,844 | +0.00(+0.00%) |
Aug 23, 2022 | 1.390 | 1.430 | 1.340 | 1.350 | 472,690 | -0.06(-4.26%) |
Aug 22, 2022 | 1.380 | 1.430 | 1.380 | 1.410 | 442,384 | -0.05(-3.42%) |
Aug 19, 2022 | 1.470 | 1.470 | 1.380 | 1.460 | 551,308 | -0.03(-2.01%) |
Aug 18, 2022 | 1.530 | 1.530 | 1.480 | 1.490 | 357,900 | +0.00(+0.00%) |
Aug 17, 2022 | 1.560 | 1.625 | 1.490 | 1.490 | 548,743 | -0.09(-5.70%) |
Aug 16, 2022 | 1.560 | 1.660 | 1.535 | 1.580 | 563,178 | +0.00(+0.00%) |
Aug 15, 2022 | 1.530 | 1.660 | 1.500 | 1.580 | 925,737 | +0.07(+4.64%) |
Aug 12, 2022 | 1.390 | 1.540 | 1.370 | 1.510 | 712,183 | +0.14(+10.22%) |
Aug 11, 2022 | 1.290 | 1.435 | 1.290 | 1.370 | 902,605 | +0.08(+6.20%) |
Aug 10, 2022 | 1.350 | 1.370 | 1.270 | 1.290 | 557,528 | -0.02(-1.53%) |
Aug 09, 2022 | 1.360 | 1.369 | 1.300 | 1.310 | 674,826 | -0.30(-18.63%) |
Aug 08, 2022 | 1.390 | 1.650 | 1.390 | 1.610 | 1,073,704 | +0.21(+15.00%) |
Aug 05, 2022 | 1.360 | 1.400 | 1.305 | 1.400 | 316,997 | +0.00(+0.00%) |
Aug 04, 2022 | 1.400 | 1.500 | 1.360 | 1.400 | 473,547 | +0.01(+0.72%) |
Aug 03, 2022 | 1.350 | 1.420 | 1.330 | 1.390 | 471,600 | +0.04(+2.96%) |
Aug 02, 2022 | 1.280 | 1.350 | 1.230 | 1.350 | 427,864 | +0.07(+5.47%) |
Aug 01, 2022 | 1.190 | 1.285 | 1.170 | 1.280 | 423,198 | +0.08(+6.67%) |
Jul 29, 2022 | 1.230 | 1.280 | 1.190 | 1.200 | 414,943 | -0.02(-1.64%) |
Jul 28, 2022 | 1.150 | 1.225 | 1.140 | 1.220 | 524,159 | +0.07(+6.09%) |
Jul 27, 2022 | 1.140 | 1.160 | 1.100 | 1.150 | 528,485 | +0.05(+4.55%) |
Jul 26, 2022 | 1.150 | 1.150 | 1.100 | 1.100 | 685,662 | -0.06(-5.17%) |
Jul 25, 2022 | 1.240 | 1.310 | 1.110 | 1.160 | 771,855 | -0.07(-5.69%) |
Jul 22, 2022 | 1.260 | 1.275 | 1.180 | 1.230 | 542,088 | -0.05(-3.91%) |
Jul 21, 2022 | 1.270 | 1.300 | 1.230 | 1.280 | 352,461 | +0.01(+0.79%) |
Jul 20, 2022 | 1.250 | 1.310 | 1.240 | 1.270 | 810,255 | +0.03(+2.42%) |
Jul 19, 2022 | 1.210 | 1.280 | 1.210 | 1.240 | 664,980 | +0.07(+5.98%) |
Jul 18, 2022 | 1.190 | 1.247 | 1.170 | 1.170 | 560,676 | -0.01(-0.85%) |
Jul 15, 2022 | 1.180 | 1.220 | 1.090 | 1.180 | 664,949 | +0.06(+5.36%) |
Jul 14, 2022 | 1.180 | 1.210 | 1.100 | 1.120 | 928,894 | -0.07(-5.88%) |
Jul 13, 2022 | 1.200 | 1.222 | 1.120 | 1.190 | 388,872 | -0.03(-2.46%) |
Jul 12, 2022 | 1.260 | 1.270 | 1.210 | 1.220 | 263,907 | -0.03(-2.40%) |
Jul 11, 2022 | 1.360 | 1.360 | 1.240 | 1.250 | 389,126 | -0.13(-9.42%) |
Jul 08, 2022 | 1.300 | 1.390 | 1.280 | 1.380 | 632,726 | +0.06(+4.55%) |
Jul 07, 2022 | 1.290 | 1.330 | 1.265 | 1.320 | 406,938 | +0.05(+3.94%) |
Jul 06, 2022 | 1.320 | 1.370 | 1.230 | 1.270 | 368,136 | -0.06(-4.51%) |
Jul 05, 2022 | 1.170 | 1.350 | 1.120 | 1.330 | 941,887 | +0.14(+11.76%) |