Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.070 | 1.110 | 1.070 | 1.070 | 4,417 | +0.03(+2.88%) |
Sep 29, 2022 | 1.140 | 1.140 | 1.020 | 1.040 | 19,515 | -0.02(-1.89%) |
Sep 28, 2022 | 0.9800 | 1.140 | 0.9800 | 1.060 | 32,451 | +0.09(+9.01%) |
Sep 27, 2022 | 0.9601 | 1.010 | 0.9601 | 0.9724 | 30,328 | +0.02(+2.36%) |
Sep 26, 2022 | 1.000 | 1.016 | 0.9376 | 0.9500 | 93,304 | -0.05(-5.00%) |
Sep 23, 2022 | 1.060 | 1.080 | 1.000 | 1.000 | 73,749 | -0.07(-6.54%) |
Sep 22, 2022 | 1.180 | 1.180 | 1.050 | 1.070 | 142,212 | -0.07(-6.14%) |
Sep 21, 2022 | 1.140 | 1.190 | 1.100 | 1.140 | 86,251 | +0.00(+0.00%) |
Sep 20, 2022 | 1.220 | 1.220 | 1.120 | 1.140 | 90,022 | -0.08(-6.56%) |
Sep 19, 2022 | 1.380 | 1.380 | 1.160 | 1.220 | 142,295 | -0.07(-5.43%) |
Sep 16, 2022 | 1.390 | 1.415 | 1.290 | 1.290 | 102,594 | -0.10(-7.19%) |
Sep 15, 2022 | 1.510 | 1.600 | 1.380 | 1.390 | 312,818 | -0.13(-8.55%) |
Sep 14, 2022 | 1.640 | 1.700 | 1.520 | 1.520 | 56,355 | -0.14(-8.43%) |
Sep 13, 2022 | 1.600 | 1.685 | 1.560 | 1.660 | 39,326 | +0.02(+1.22%) |
Sep 12, 2022 | 1.580 | 1.670 | 1.560 | 1.640 | 72,943 | +0.09(+5.81%) |
Sep 09, 2022 | 1.530 | 1.610 | 1.500 | 1.550 | 92,179 | +0.06(+4.03%) |
Sep 08, 2022 | 1.510 | 1.550 | 1.490 | 1.490 | 51,188 | -0.03(-1.97%) |
Sep 07, 2022 | 1.520 | 1.610 | 1.490 | 1.520 | 45,227 | -0.03(-1.94%) |
Sep 06, 2022 | 1.640 | 1.650 | 1.450 | 1.550 | 194,846 | +0.02(+1.31%) |
Sep 02, 2022 | 1.530 | 1.710 | 1.500 | 1.530 | 52,136 | -0.02(-1.29%) |
Sep 01, 2022 | 1.610 | 1.635 | 1.470 | 1.550 | 104,868 | -0.10(-6.06%) |
Aug 31, 2022 | 1.790 | 1.790 | 1.650 | 1.650 | 73,391 | -0.13(-7.31%) |
Aug 30, 2022 | 1.800 | 2.000 | 1.540 | 1.780 | 600,087 | -0.05(-2.73%) |
Aug 29, 2022 | 1.740 | 1.930 | 1.660 | 1.830 | 151,699 | +0.09(+5.17%) |
Aug 26, 2022 | 1.770 | 1.830 | 1.600 | 1.740 | 144,550 | -0.08(-4.40%) |
Aug 25, 2022 | 1.690 | 1.850 | 1.614 | 1.820 | 284,925 | +0.18(+10.98%) |
Aug 24, 2022 | 1.450 | 1.700 | 1.410 | 1.640 | 222,782 | +0.15(+10.07%) |
Aug 23, 2022 | 1.580 | 1.580 | 1.450 | 1.490 | 48,927 | -0.05(-3.48%) |
Aug 22, 2022 | 1.440 | 1.560 | 1.440 | 1.544 | 98,985 | +0.05(+3.61%) |
Aug 19, 2022 | 1.470 | 1.510 | 1.416 | 1.490 | 69,973 | +0.02(+1.36%) |
Aug 18, 2022 | 1.470 | 1.500 | 1.410 | 1.470 | 110,289 | +0.10(+7.30%) |
Aug 17, 2022 | 1.480 | 1.490 | 1.350 | 1.370 | 105,486 | -0.13(-8.67%) |
Aug 16, 2022 | 1.530 | 1.560 | 1.490 | 1.500 | 45,242 | -0.06(-3.85%) |
Aug 15, 2022 | 1.700 | 1.700 | 1.520 | 1.560 | 149,519 | -0.09(-5.45%) |
Aug 12, 2022 | 1.580 | 1.770 | 1.500 | 1.650 | 704,326 | +0.16(+10.74%) |
Aug 11, 2022 | 1.670 | 1.670 | 1.451 | 1.490 | 92,008 | -0.16(-9.70%) |
Aug 10, 2022 | 1.490 | 1.690 | 1.490 | 1.650 | 141,990 | +0.08(+5.10%) |
Aug 09, 2022 | 1.680 | 1.680 | 1.430 | 1.570 | 59,972 | +0.06(+3.97%) |
Aug 08, 2022 | 1.780 | 1.780 | 1.390 | 1.510 | 113,284 | -0.20(-11.70%) |
Aug 05, 2022 | 1.670 | 1.750 | 1.560 | 1.710 | 74,227 | -0.04(-2.29%) |
Aug 04, 2022 | 1.440 | 1.800 | 1.350 | 1.750 | 340,190 | +0.35(+25.00%) |
Aug 03, 2022 | 1.280 | 1.408 | 1.251 | 1.400 | 53,322 | +0.16(+12.90%) |
Aug 02, 2022 | 1.270 | 1.290 | 1.210 | 1.240 | 15,553 | -0.02(-1.59%) |
Aug 01, 2022 | 1.240 | 1.290 | 1.200 | 1.260 | 55,101 | +0.03(+2.44%) |
Jul 29, 2022 | 1.220 | 1.240 | 1.180 | 1.230 | 16,175 | +0.03(+2.50%) |
Jul 28, 2022 | 1.200 | 1.230 | 1.145 | 1.200 | 19,425 | +0.04(+3.90%) |
Jul 27, 2022 | 1.260 | 1.260 | 1.150 | 1.155 | 60,011 | -0.08(-6.85%) |
Jul 26, 2022 | 1.350 | 1.350 | 1.230 | 1.240 | 58,804 | -0.11(-8.15%) |
Jul 25, 2022 | 1.300 | 1.370 | 1.280 | 1.350 | 9,496 | -0.06(-4.26%) |
Jul 22, 2022 | 1.380 | 1.425 | 1.380 | 1.410 | 20,045 | -0.02(-1.40%) |
Jul 21, 2022 | 1.430 | 1.450 | 1.410 | 1.430 | 11,486 | -0.03(-2.05%) |
Jul 20, 2022 | 1.370 | 1.460 | 1.320 | 1.460 | 36,166 | +0.02(+1.39%) |
Jul 19, 2022 | 1.370 | 1.440 | 1.340 | 1.440 | 17,077 | +0.06(+4.35%) |
Jul 18, 2022 | 1.570 | 1.580 | 1.350 | 1.380 | 61,002 | -0.19(-12.10%) |
Jul 15, 2022 | 1.560 | 1.570 | 1.555 | 1.570 | 2,686 | +0.01(+0.64%) |
Jul 14, 2022 | 1.570 | 1.580 | 1.540 | 1.560 | 20,570 | -0.02(-1.27%) |
Jul 13, 2022 | 1.690 | 1.690 | 1.565 | 1.580 | 13,598 | -0.00(-0.32%) |
Jul 12, 2022 | 1.540 | 1.620 | 1.540 | 1.585 | 13,462 | -0.05(-3.35%) |
Jul 11, 2022 | 1.600 | 1.640 | 1.560 | 1.640 | 21,517 | +0.04(+2.50%) |
Jul 08, 2022 | 1.550 | 1.630 | 1.530 | 1.600 | 20,895 | +0.05(+3.23%) |
Jul 07, 2022 | 1.600 | 1.600 | 1.510 | 1.550 | 9,035 | +0.00(+0.00%) |
Jul 06, 2022 | 1.450 | 1.564 | 1.450 | 1.550 | 27,506 | +0.06(+4.03%) |
Jul 05, 2022 | 1.480 | 1.515 | 1.450 | 1.490 | 30,077 | +0.01(+0.68%) |