Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.100 | 1.100 | 1.080 | 1.080 | 4,875 | -0.02(-1.82%) |
Sep 29, 2022 | 1.120 | 1.120 | 1.078 | 1.100 | 2,548 | +0.03(+2.80%) |
Sep 28, 2022 | 1.060 | 1.070 | 1.033 | 1.070 | 9,314 | +0.01(+0.94%) |
Sep 27, 2022 | 1.100 | 1.100 | 1.030 | 1.060 | 5,517 | -0.01(-0.93%) |
Sep 26, 2022 | 1.060 | 1.070 | 1.020 | 1.070 | 6,188 | +0.01(+1.10%) |
Sep 23, 2022 | 1.120 | 1.120 | 1.014 | 1.058 | 14,411 | -0.04(-3.78%) |
Sep 22, 2022 | 1.110 | 1.160 | 1.100 | 1.100 | 17,067 | -0.01(-0.90%) |
Sep 21, 2022 | 1.170 | 1.170 | 1.110 | 1.110 | 17,624 | -0.03(-2.63%) |
Sep 20, 2022 | 1.190 | 1.200 | 1.140 | 1.140 | 7,577 | -0.03(-2.56%) |
Sep 19, 2022 | 1.200 | 1.200 | 1.140 | 1.170 | 10,804 | -0.04(-3.31%) |
Sep 16, 2022 | 1.250 | 1.270 | 1.170 | 1.210 | 13,764 | -0.07(-5.47%) |
Sep 15, 2022 | 1.270 | 1.364 | 1.270 | 1.280 | 7,485 | +0.02(+1.59%) |
Sep 14, 2022 | 1.220 | 1.330 | 1.170 | 1.260 | 20,435 | +0.02(+1.61%) |
Sep 13, 2022 | 1.260 | 1.310 | 1.220 | 1.240 | 37,819 | -0.03(-2.36%) |
Sep 12, 2022 | 1.420 | 1.420 | 1.210 | 1.270 | 80,350 | -0.10(-7.64%) |
Sep 09, 2022 | 1.410 | 1.475 | 1.370 | 1.375 | 59,336 | -0.01(-1.08%) |
Sep 08, 2022 | 1.510 | 1.520 | 1.390 | 1.390 | 57,549 | -0.12(-7.95%) |
Sep 07, 2022 | 1.600 | 1.760 | 1.510 | 1.510 | 11,523 | -0.07(-4.43%) |
Sep 06, 2022 | 1.770 | 1.770 | 1.550 | 1.580 | 27,353 | +0.03(+1.94%) |
Sep 02, 2022 | 1.540 | 1.770 | 1.475 | 1.550 | 161,583 | -0.02(-1.27%) |
Sep 01, 2022 | 1.580 | 1.780 | 1.490 | 1.570 | 134,552 | -0.08(-4.85%) |
Aug 31, 2022 | 1.780 | 1.780 | 1.580 | 1.650 | 112,087 | -0.10(-5.71%) |
Aug 30, 2022 | 1.830 | 1.895 | 1.720 | 1.750 | 38,351 | -0.07(-3.85%) |
Aug 29, 2022 | 1.900 | 1.900 | 1.760 | 1.820 | 34,288 | -0.07(-3.70%) |
Aug 26, 2022 | 1.910 | 1.935 | 1.860 | 1.890 | 9,566 | -0.02(-1.05%) |
Aug 25, 2022 | 1.920 | 2.000 | 1.850 | 1.910 | 111,086 | +0.01(+0.53%) |
Aug 24, 2022 | 1.930 | 2.060 | 1.860 | 1.900 | 117,041 | -0.02(-1.04%) |
Aug 23, 2022 | 1.880 | 2.080 | 1.855 | 1.920 | 105,279 | +0.05(+2.67%) |
Aug 22, 2022 | 1.950 | 2.320 | 1.800 | 1.870 | 84,675 | -0.08(-4.10%) |
Aug 19, 2022 | 2.090 | 2.240 | 1.950 | 1.950 | 55,011 | -0.12(-5.80%) |
Aug 18, 2022 | 2.270 | 2.380 | 2.060 | 2.070 | 46,447 | -0.23(-10.00%) |
Aug 17, 2022 | 2.520 | 2.520 | 2.270 | 2.300 | 40,812 | -0.26(-10.16%) |
Aug 16, 2022 | 2.440 | 2.620 | 2.440 | 2.560 | 9,783 | +0.11(+4.49%) |
Aug 15, 2022 | 2.360 | 2.500 | 2.350 | 2.450 | 22,335 | -0.01(-0.41%) |
Aug 12, 2022 | 2.300 | 2.490 | 2.300 | 2.460 | 17,653 | +0.13(+5.58%) |
Aug 11, 2022 | 2.250 | 2.360 | 2.250 | 2.330 | 11,934 | +0.08(+3.56%) |
Aug 10, 2022 | 2.360 | 2.360 | 2.250 | 2.250 | 22,291 | -0.06(-2.60%) |
Aug 09, 2022 | 2.410 | 2.460 | 2.300 | 2.310 | 11,246 | -0.07(-2.94%) |
Aug 08, 2022 | 2.350 | 2.480 | 2.350 | 2.380 | 13,837 | +0.01(+0.42%) |
Aug 05, 2022 | 2.350 | 2.470 | 2.350 | 2.370 | 12,057 | +0.02(+0.85%) |
Aug 04, 2022 | 2.430 | 2.547 | 2.350 | 2.350 | 21,590 | -0.07(-2.89%) |
Aug 03, 2022 | 2.550 | 2.570 | 2.420 | 2.420 | 13,262 | +0.09(+3.86%) |
Aug 02, 2022 | 2.600 | 2.620 | 2.330 | 2.330 | 26,651 | -0.31(-11.74%) |
Aug 01, 2022 | 2.750 | 2.750 | 2.620 | 2.640 | 11,465 | -0.14(-5.04%) |
Jul 29, 2022 | 2.780 | 2.910 | 2.780 | 2.780 | 9,961 | +0.03(+1.09%) |
Jul 28, 2022 | 2.710 | 2.780 | 2.710 | 2.750 | 3,256 | -0.05(-1.79%) |
Jul 27, 2022 | 2.930 | 2.930 | 2.782 | 2.800 | 3,696 | -0.02(-0.53%) |
Jul 26, 2022 | 2.910 | 2.910 | 2.815 | 2.815 | 3,123 | +0.02(+0.54%) |
Jul 25, 2022 | 2.800 | 2.801 | 2.740 | 2.800 | 3,747 | +0.00(+0.00%) |
Jul 22, 2022 | 2.900 | 2.950 | 2.790 | 2.800 | 9,963 | -0.01(-0.36%) |
Jul 21, 2022 | 2.790 | 2.820 | 2.750 | 2.810 | 1,105 | +0.08(+2.93%) |
Jul 20, 2022 | 2.850 | 2.865 | 2.720 | 2.730 | 18,717 | -0.16(-5.54%) |
Jul 19, 2022 | 2.810 | 2.930 | 2.760 | 2.890 | 24,737 | +0.19(+7.04%) |
Jul 18, 2022 | 2.830 | 2.900 | 2.700 | 2.700 | 2,926 | +0.00(+0.00%) |
Jul 15, 2022 | 2.850 | 2.860 | 2.680 | 2.700 | 17,086 | -0.04(-1.46%) |
Jul 14, 2022 | 2.750 | 2.880 | 2.730 | 2.740 | 10,368 | -0.01(-0.36%) |
Jul 13, 2022 | 2.800 | 2.900 | 2.750 | 2.750 | 3,797 | -0.09(-3.17%) |
Jul 12, 2022 | 2.900 | 2.900 | 2.810 | 2.840 | 3,276 | +0.00(+0.00%) |
Jul 11, 2022 | 3.040 | 3.160 | 2.750 | 2.840 | 17,528 | -0.12(-4.05%) |
Jul 08, 2022 | 2.850 | 2.970 | 2.780 | 2.960 | 20,684 | +0.11(+3.86%) |
Jul 07, 2022 | 2.870 | 2.940 | 2.700 | 2.850 | 15,763 | +0.08(+2.89%) |
Jul 06, 2022 | 2.730 | 3.105 | 2.730 | 2.770 | 27,819 | +0.04(+1.47%) |
Jul 05, 2022 | 2.690 | 2.800 | 2.680 | 2.730 | 31,542 | +0.06(+2.25%) |