Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.260 | 1.390 | 1.250 | 1.320 | 4,595,608 | +0.05(+3.94%) |
Sep 29, 2022 | 1.290 | 1.290 | 1.230 | 1.270 | 565,647 | -0.02(-1.55%) |
Sep 28, 2022 | 1.230 | 1.290 | 1.220 | 1.290 | 579,704 | +0.07(+5.74%) |
Sep 27, 2022 | 1.250 | 1.280 | 1.210 | 1.220 | 748,166 | -0.01(-0.81%) |
Sep 26, 2022 | 1.270 | 1.280 | 1.210 | 1.230 | 874,335 | -0.03(-2.38%) |
Sep 23, 2022 | 1.320 | 1.330 | 1.260 | 1.260 | 952,065 | -0.07(-5.26%) |
Sep 22, 2022 | 1.390 | 1.390 | 1.330 | 1.330 | 525,500 | -0.05(-3.62%) |
Sep 21, 2022 | 1.460 | 1.460 | 1.380 | 1.380 | 784,898 | -0.08(-5.48%) |
Sep 20, 2022 | 1.470 | 1.470 | 1.420 | 1.460 | 549,277 | -0.04(-2.67%) |
Sep 19, 2022 | 1.470 | 1.500 | 1.460 | 1.500 | 498,367 | +0.01(+0.67%) |
Sep 16, 2022 | 1.490 | 1.500 | 1.470 | 1.490 | 817,238 | -0.03(-1.97%) |
Sep 15, 2022 | 1.550 | 1.560 | 1.510 | 1.520 | 388,469 | -0.04(-2.56%) |
Sep 14, 2022 | 1.590 | 1.590 | 1.530 | 1.560 | 440,559 | -0.02(-1.27%) |
Sep 13, 2022 | 1.560 | 1.580 | 1.530 | 1.580 | 473,686 | -0.02(-1.25%) |
Sep 12, 2022 | 1.540 | 1.630 | 1.530 | 1.600 | 668,273 | +0.08(+5.26%) |
Sep 09, 2022 | 1.490 | 1.520 | 1.470 | 1.520 | 497,202 | +0.03(+2.01%) |
Sep 08, 2022 | 1.480 | 1.490 | 1.450 | 1.490 | 438,949 | +0.00(+0.00%) |
Sep 07, 2022 | 1.460 | 1.500 | 1.450 | 1.490 | 591,754 | +0.02(+1.36%) |
Sep 06, 2022 | 1.500 | 1.520 | 1.470 | 1.470 | 522,453 | -0.05(-3.29%) |
Sep 02, 2022 | 1.520 | 0 | -0.01(-0.65%) | |||
Sep 01, 2022 | 1.540 | 1.540 | 1.490 | 1.530 | 429,654 | -0.01(-0.65%) |
Aug 31, 2022 | 1.520 | 1.560 | 1.510 | 1.540 | 407,576 | +0.00(+0.00%) |
Aug 30, 2022 | 1.590 | 1.610 | 1.510 | 1.540 | 641,080 | -0.07(-4.35%) |
Aug 29, 2022 | 1.580 | 1.610 | 1.580 | 1.610 | 334,414 | +0.00(+0.00%) |
Aug 26, 2022 | 1.640 | 1.640 | 1.570 | 1.610 | 894,563 | -0.03(-1.83%) |
Aug 25, 2022 | 1.660 | 1.660 | 1.630 | 1.640 | 774,924 | -0.02(-1.20%) |
Aug 24, 2022 | 1.640 | 1.680 | 1.630 | 1.660 | 491,581 | +0.03(+1.84%) |
Aug 23, 2022 | 1.600 | 1.650 | 1.600 | 1.630 | 424,634 | +0.04(+2.52%) |
Aug 22, 2022 | 1.580 | 1.610 | 1.560 | 1.590 | 318,161 | -0.01(-0.63%) |
Aug 19, 2022 | 1.600 | 1.600 | 1.570 | 1.600 | 372,704 | +0.00(+0.00%) |
Aug 18, 2022 | 1.600 | 1.630 | 1.600 | 1.600 | 521,159 | +0.00(+0.00%) |
Aug 17, 2022 | 1.590 | 1.610 | 1.570 | 1.600 | 333,780 | -0.01(-0.62%) |
Aug 16, 2022 | 1.610 | 1.610 | 1.580 | 1.610 | 486,205 | -0.02(-1.23%) |
Aug 15, 2022 | 1.620 | 1.630 | 1.600 | 1.630 | 422,993 | -0.01(-0.61%) |
Aug 12, 2022 | 1.610 | 1.650 | 1.590 | 1.640 | 633,425 | +0.03(+1.86%) |
Aug 11, 2022 | 1.560 | 1.620 | 1.560 | 1.610 | 934,865 | +0.07(+4.55%) |
Aug 10, 2022 | 1.540 | 1.560 | 1.530 | 1.540 | 516,502 | +0.04(+2.67%) |
Aug 09, 2022 | 1.500 | 1.520 | 1.480 | 1.500 | 395,579 | +0.00(+0.00%) |
Aug 08, 2022 | 1.520 | 1.560 | 1.490 | 1.500 | 787,479 | -0.01(-0.66%) |
Aug 05, 2022 | 1.520 | 1.520 | 1.470 | 1.510 | 578,326 | +0.05(+3.42%) |
Aug 04, 2022 | 1.470 | 1.500 | 1.450 | 1.460 | 904,411 | -0.04(-2.67%) |
Aug 03, 2022 | 1.430 | 1.500 | 1.430 | 1.500 | 429,848 | +0.07(+4.90%) |
Aug 02, 2022 | 1.490 | 1.520 | 1.430 | 1.430 | 904,941 | -0.06(-4.03%) |
Jul 29, 2022 | 1.490 | 0 | +0.00(+0.00%) | |||
Jul 28, 2022 | 1.500 | 1.500 | 1.470 | 1.490 | 610,435 | +0.00(+0.00%) |
Jul 27, 2022 | 1.440 | 1.510 | 1.430 | 1.490 | 252,494 | +0.05(+3.47%) |
Jul 26, 2022 | 1.470 | 1.470 | 1.420 | 1.440 | 625,427 | -0.03(-2.04%) |
Jul 25, 2022 | 1.480 | 1.480 | 1.440 | 1.470 | 418,157 | +0.02(+1.38%) |
Jul 22, 2022 | 1.500 | 1.500 | 1.450 | 1.450 | 335,427 | -0.03(-2.03%) |
Jul 21, 2022 | 1.500 | 1.520 | 1.470 | 1.480 | 476,213 | -0.03(-1.99%) |
Jul 20, 2022 | 1.460 | 1.530 | 1.430 | 1.510 | 817,426 | +0.06(+4.14%) |
Jul 19, 2022 | 1.430 | 1.480 | 1.430 | 1.450 | 1,648,777 | +0.05(+3.57%) |
Jul 18, 2022 | 1.430 | 1.440 | 1.390 | 1.400 | 478,168 | -0.02(-1.41%) |
Jul 15, 2022 | 1.450 | 1.450 | 1.420 | 1.420 | 416,035 | -0.01(-0.70%) |
Jul 14, 2022 | 1.460 | 1.460 | 1.400 | 1.430 | 297,542 | -0.05(-3.38%) |
Jul 13, 2022 | 1.460 | 1.490 | 1.460 | 1.480 | 279,599 | +0.00(+0.00%) |
Jul 12, 2022 | 1.480 | 1.520 | 1.470 | 1.480 | 160,053 | -0.01(-0.67%) |
Jul 11, 2022 | 1.520 | 1.530 | 1.480 | 1.490 | 372,819 | -0.04(-2.61%) |
Jul 08, 2022 | 1.530 | 1.540 | 1.520 | 1.530 | 173,326 | +0.00(+0.00%) |
Jul 07, 2022 | 1.460 | 1.540 | 1.450 | 1.530 | 773,937 | +0.09(+6.25%) |
Jul 06, 2022 | 1.400 | 1.460 | 1.400 | 1.440 | 1,697,248 | +0.04(+2.86%) |
Jul 05, 2022 | 1.420 | 1.420 | 1.380 | 1.400 | 859,791 | -0.03(-2.10%) |