Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.180 | 1.230 | 1.160 | 1.210 | 959,221 | +0.03(+2.54%) |
Sep 29, 2022 | 1.200 | 1.220 | 1.155 | 1.180 | 1,077,806 | -0.06(-4.84%) |
Sep 28, 2022 | 1.200 | 1.260 | 1.190 | 1.240 | 816,059 | +0.02(+1.64%) |
Sep 27, 2022 | 1.260 | 1.260 | 1.200 | 1.220 | 1,239,856 | +0.00(+0.00%) |
Sep 26, 2022 | 1.220 | 1.282 | 1.200 | 1.220 | 1,719,855 | +0.06(+5.17%) |
Sep 23, 2022 | 1.150 | 1.160 | 1.130 | 1.160 | 1,231,902 | +0.00(+0.00%) |
Sep 22, 2022 | 1.260 | 1.260 | 1.160 | 1.160 | 2,416,926 | -0.08(-6.45%) |
Sep 21, 2022 | 1.280 | 1.315 | 1.240 | 1.240 | 2,456,619 | -0.06(-4.62%) |
Sep 20, 2022 | 1.390 | 1.390 | 1.290 | 1.300 | 1,396,353 | -0.06(-4.41%) |
Sep 19, 2022 | 1.370 | 1.430 | 1.350 | 1.360 | 1,154,024 | -0.04(-2.86%) |
Sep 16, 2022 | 1.500 | 1.500 | 1.400 | 1.400 | 1,332,560 | -0.11(-7.28%) |
Sep 15, 2022 | 1.520 | 1.545 | 1.490 | 1.510 | 983,538 | -0.02(-1.31%) |
Sep 14, 2022 | 1.530 | 1.550 | 1.465 | 1.530 | 1,269,389 | +0.00(+0.00%) |
Sep 13, 2022 | 1.530 | 1.560 | 1.510 | 1.530 | 1,485,786 | -0.08(-4.97%) |
Sep 12, 2022 | 1.620 | 1.660 | 1.590 | 1.610 | 1,180,242 | -0.02(-1.23%) |
Sep 09, 2022 | 1.610 | 1.720 | 1.610 | 1.630 | 1,659,392 | +0.03(+1.87%) |
Sep 08, 2022 | 1.610 | 1.715 | 1.570 | 1.600 | 3,585,025 | -0.03(-1.84%) |
Sep 07, 2022 | 1.500 | 1.640 | 1.480 | 1.630 | 3,673,080 | +0.14(+9.40%) |
Sep 06, 2022 | 1.580 | 1.585 | 1.490 | 1.490 | 1,542,219 | -0.08(-5.10%) |
Sep 02, 2022 | 1.700 | 1.700 | 1.530 | 1.570 | 2,280,966 | -0.11(-6.55%) |
Sep 01, 2022 | 1.720 | 1.720 | 1.630 | 1.680 | 1,613,699 | -0.08(-4.55%) |
Aug 31, 2022 | 1.780 | 1.810 | 1.700 | 1.760 | 1,870,179 | +0.01(+0.57%) |
Aug 30, 2022 | 1.900 | 1.990 | 1.690 | 1.750 | 4,818,795 | -0.06(-3.31%) |
Aug 29, 2022 | 1.580 | 1.910 | 1.580 | 1.810 | 5,732,572 | +0.19(+11.73%) |
Aug 26, 2022 | 1.700 | 1.715 | 1.590 | 1.620 | 2,468,187 | +0.02(+1.25%) |
Aug 25, 2022 | 1.580 | 1.639 | 1.540 | 1.600 | 1,743,019 | +0.07(+4.58%) |
Aug 24, 2022 | 1.460 | 1.575 | 1.440 | 1.530 | 952,166 | +0.05(+3.38%) |
Aug 23, 2022 | 1.450 | 1.509 | 1.410 | 1.480 | 1,453,732 | +0.03(+2.07%) |
Aug 22, 2022 | 1.420 | 1.540 | 1.420 | 1.450 | 1,666,239 | +0.03(+2.11%) |
Aug 19, 2022 | 1.520 | 1.520 | 1.420 | 1.420 | 1,326,657 | -0.09(-5.96%) |
Aug 18, 2022 | 1.520 | 1.580 | 1.480 | 1.510 | 1,695,255 | -0.03(-1.95%) |
Aug 17, 2022 | 1.560 | 1.570 | 1.510 | 1.540 | 1,139,364 | -0.01(-0.65%) |
Aug 16, 2022 | 1.580 | 1.600 | 1.530 | 1.550 | 1,445,321 | -0.04(-2.52%) |
Aug 15, 2022 | 1.580 | 1.620 | 1.560 | 1.590 | 1,077,722 | -0.01(-0.63%) |
Aug 12, 2022 | 1.580 | 1.630 | 1.545 | 1.600 | 689,692 | +0.01(+0.63%) |
Aug 11, 2022 | 1.590 | 1.670 | 1.570 | 1.590 | 3,457,641 | +0.00(+0.00%) |
Aug 10, 2022 | 1.520 | 1.610 | 1.490 | 1.590 | 3,270,178 | +0.07(+4.61%) |
Aug 09, 2022 | 1.620 | 1.629 | 1.520 | 1.520 | 1,726,961 | -0.09(-5.59%) |
Aug 08, 2022 | 1.670 | 1.690 | 1.570 | 1.610 | 1,773,866 | -0.07(-4.17%) |
Aug 05, 2022 | 1.600 | 1.700 | 1.565 | 1.680 | 3,539,379 | +0.01(+0.60%) |
Aug 04, 2022 | 1.670 | 1.690 | 1.620 | 1.670 | 1,670,401 | +0.05(+3.09%) |
Aug 03, 2022 | 1.620 | 1.665 | 1.590 | 1.620 | 1,589,422 | -0.01(-0.61%) |
Aug 02, 2022 | 1.550 | 1.660 | 1.540 | 1.630 | 3,270,173 | +0.01(+0.62%) |
Aug 01, 2022 | 1.700 | 1.700 | 1.610 | 1.620 | 2,182,686 | -0.09(-5.26%) |
Jul 29, 2022 | 1.800 | 1.820 | 1.710 | 1.710 | 2,702,338 | -0.16(-8.56%) |
Jul 28, 2022 | 1.790 | 1.870 | 1.705 | 1.870 | 2,597,329 | +0.06(+3.31%) |
Jul 27, 2022 | 1.760 | 1.830 | 1.740 | 1.810 | 2,174,308 | +0.07(+4.02%) |
Jul 26, 2022 | 1.850 | 1.880 | 1.730 | 1.740 | 2,076,697 | -0.12(-6.45%) |
Jul 25, 2022 | 1.830 | 1.890 | 1.800 | 1.860 | 1,484,092 | +0.03(+1.64%) |
Jul 22, 2022 | 1.930 | 1.940 | 1.830 | 1.830 | 1,182,089 | -0.10(-5.18%) |
Jul 21, 2022 | 1.970 | 2.011 | 1.925 | 1.930 | 1,355,595 | -0.07(-3.50%) |
Jul 20, 2022 | 1.920 | 2.010 | 1.910 | 2.000 | 1,675,358 | +0.06(+3.09%) |
Jul 19, 2022 | 1.900 | 1.960 | 1.810 | 1.940 | 2,489,568 | +0.08(+4.30%) |
Jul 18, 2022 | 1.940 | 1.980 | 1.840 | 1.860 | 2,624,895 | -0.03(-1.59%) |
Jul 15, 2022 | 1.890 | 1.900 | 1.810 | 1.890 | 3,695,058 | +0.00(+0.00%) |
Jul 14, 2022 | 1.750 | 2.010 | 1.750 | 1.890 | 10,142,995 | +0.11(+6.18%) |
Jul 13, 2022 | 1.720 | 1.845 | 1.690 | 1.780 | 4,799,038 | -0.01(-0.56%) |
Jul 12, 2022 | 1.830 | 1.855 | 1.710 | 1.790 | 3,597,762 | -0.01(-0.56%) |
Jul 11, 2022 | 1.840 | 1.880 | 1.790 | 1.800 | 3,163,071 | -0.11(-5.76%) |
Jul 08, 2022 | 1.850 | 1.980 | 1.850 | 1.910 | 3,171,216 | +0.04(+2.14%) |
Jul 07, 2022 | 1.890 | 1.935 | 1.830 | 1.870 | 4,296,245 | +0.01(+0.54%) |
Jul 06, 2022 | 1.930 | 1.940 | 1.810 | 1.860 | 4,058,230 | -0.12(-6.06%) |
Jul 05, 2022 | 1.900 | 1.980 | 1.860 | 1.980 | 3,823,661 | +0.02(+1.02%) |