Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.220 | 1.290 | 1.220 | 1.240 | 58,685 | +0.00(+0.00%) |
Sep 29, 2022 | 1.260 | 1.280 | 1.180 | 1.240 | 43,398 | -0.02(-1.59%) |
Sep 28, 2022 | 1.210 | 1.280 | 1.200 | 1.260 | 40,801 | +0.05(+4.13%) |
Sep 27, 2022 | 1.210 | 1.240 | 1.190 | 1.210 | 28,876 | +0.03(+2.54%) |
Sep 26, 2022 | 1.160 | 1.230 | 1.160 | 1.180 | 51,891 | +0.01(+0.85%) |
Sep 23, 2022 | 1.140 | 1.180 | 1.130 | 1.170 | 69,975 | -0.02(-1.68%) |
Sep 22, 2022 | 1.240 | 1.240 | 1.140 | 1.190 | 108,006 | -0.06(-4.80%) |
Sep 21, 2022 | 1.340 | 1.340 | 1.230 | 1.250 | 86,730 | -0.01(-0.79%) |
Sep 20, 2022 | 1.260 | 1.290 | 1.250 | 1.260 | 35,973 | -0.03(-2.33%) |
Sep 19, 2022 | 1.320 | 1.320 | 1.260 | 1.290 | 68,094 | +0.00(+0.00%) |
Sep 16, 2022 | 1.420 | 1.420 | 1.280 | 1.290 | 248,069 | -0.13(-9.15%) |
Sep 15, 2022 | 1.450 | 1.490 | 1.420 | 1.420 | 23,655 | -0.01(-0.70%) |
Sep 14, 2022 | 1.470 | 1.470 | 1.420 | 1.430 | 57,113 | -0.02(-1.38%) |
Sep 13, 2022 | 1.430 | 1.540 | 1.400 | 1.450 | 125,069 | -0.05(-3.33%) |
Sep 12, 2022 | 1.530 | 1.580 | 1.490 | 1.500 | 89,221 | -0.03(-1.96%) |
Sep 09, 2022 | 1.500 | 1.600 | 1.500 | 1.530 | 95,126 | +0.07(+4.79%) |
Sep 08, 2022 | 1.400 | 1.520 | 1.370 | 1.460 | 105,346 | +0.02(+1.39%) |
Sep 07, 2022 | 1.410 | 1.440 | 1.370 | 1.440 | 21,430 | +0.06(+4.35%) |
Sep 06, 2022 | 1.410 | 1.430 | 1.380 | 1.380 | 52,776 | -0.06(-4.17%) |
Sep 02, 2022 | 1.440 | 0 | -0.02(-1.37%) | |||
Sep 01, 2022 | 1.470 | 1.480 | 1.410 | 1.460 | 92,543 | -0.03(-2.01%) |
Aug 31, 2022 | 1.480 | 1.500 | 1.440 | 1.490 | 43,264 | +0.01(+0.68%) |
Aug 30, 2022 | 1.440 | 1.480 | 1.410 | 1.480 | 88,665 | +0.02(+1.37%) |
Aug 29, 2022 | 1.470 | 1.510 | 1.430 | 1.460 | 64,867 | -0.01(-0.68%) |
Aug 26, 2022 | 1.570 | 1.570 | 1.460 | 1.470 | 128,063 | -0.12(-7.55%) |
Aug 25, 2022 | 1.560 | 1.600 | 1.560 | 1.590 | 58,297 | +0.03(+1.92%) |
Aug 24, 2022 | 1.480 | 1.580 | 1.480 | 1.560 | 48,801 | +0.07(+4.70%) |
Aug 23, 2022 | 1.480 | 1.520 | 1.470 | 1.490 | 21,568 | +0.02(+1.36%) |
Aug 22, 2022 | 1.520 | 1.540 | 1.470 | 1.470 | 64,747 | -0.10(-6.37%) |
Aug 19, 2022 | 1.620 | 1.620 | 1.530 | 1.570 | 89,039 | -0.08(-4.85%) |
Aug 18, 2022 | 1.660 | 1.680 | 1.620 | 1.650 | 43,855 | +0.01(+0.61%) |
Aug 17, 2022 | 1.640 | 1.700 | 1.600 | 1.640 | 91,715 | -0.03(-1.80%) |
Aug 16, 2022 | 1.650 | 1.740 | 1.590 | 1.670 | 156,504 | +0.01(+0.60%) |
Aug 15, 2022 | 1.660 | 1.710 | 1.600 | 1.660 | 150,642 | -0.06(-3.49%) |
Aug 12, 2022 | 1.620 | 1.720 | 1.590 | 1.720 | 133,108 | +0.12(+7.50%) |
Aug 11, 2022 | 1.780 | 1.830 | 1.580 | 1.600 | 293,180 | -0.13(-7.51%) |
Aug 10, 2022 | 1.650 | 1.750 | 1.630 | 1.730 | 212,165 | +0.10(+6.13%) |
Aug 09, 2022 | 1.640 | 1.650 | 1.570 | 1.630 | 100,383 | -0.05(-2.98%) |
Aug 08, 2022 | 1.570 | 1.680 | 1.570 | 1.680 | 144,962 | +0.15(+9.80%) |
Aug 05, 2022 | 1.430 | 1.540 | 1.410 | 1.530 | 111,178 | +0.08(+5.52%) |
Aug 04, 2022 | 1.440 | 1.450 | 1.370 | 1.450 | 134,016 | +0.04(+2.84%) |
Aug 03, 2022 | 1.410 | 1.490 | 1.360 | 1.410 | 319,712 | +0.03(+2.17%) |
Aug 02, 2022 | 1.320 | 1.410 | 1.290 | 1.380 | 217,256 | +0.09(+6.98%) |
Jul 29, 2022 | 1.290 | 0 | +0.05(+4.03%) | |||
Jul 28, 2022 | 1.240 | 1.290 | 1.200 | 1.240 | 95,159 | +0.01(+0.81%) |
Jul 27, 2022 | 1.190 | 1.230 | 1.180 | 1.230 | 61,461 | +0.06(+5.13%) |
Jul 26, 2022 | 1.230 | 1.230 | 1.170 | 1.170 | 73,505 | -0.09(-7.14%) |
Jul 25, 2022 | 1.330 | 1.330 | 1.240 | 1.260 | 119,338 | -0.07(-5.26%) |
Jul 22, 2022 | 1.360 | 1.370 | 1.250 | 1.330 | 155,458 | -0.02(-1.48%) |
Jul 21, 2022 | 1.320 | 1.350 | 1.310 | 1.350 | 89,734 | -0.02(-1.46%) |
Jul 20, 2022 | 1.320 | 1.420 | 1.310 | 1.370 | 310,826 | +0.09(+7.03%) |
Jul 19, 2022 | 1.190 | 1.320 | 1.140 | 1.280 | 345,087 | +0.10(+8.47%) |
Jul 18, 2022 | 1.130 | 1.180 | 1.120 | 1.180 | 201,850 | +0.07(+6.31%) |
Jul 15, 2022 | 1.140 | 1.140 | 1.090 | 1.110 | 68,722 | -0.03(-2.63%) |
Jul 14, 2022 | 1.120 | 1.140 | 1.090 | 1.140 | 154,483 | +0.00(+0.00%) |
Jul 13, 2022 | 1.140 | 1.170 | 1.120 | 1.140 | 139,569 | -0.03(-2.56%) |
Jul 12, 2022 | 1.160 | 1.210 | 1.140 | 1.170 | 181,732 | -0.03(-2.50%) |
Jul 11, 2022 | 1.200 | 1.230 | 1.170 | 1.200 | 110,832 | +0.01(+0.84%) |
Jul 08, 2022 | 1.210 | 1.240 | 1.160 | 1.190 | 87,542 | -0.03(-2.46%) |
Jul 07, 2022 | 1.160 | 1.230 | 1.120 | 1.220 | 239,404 | +0.07(+6.09%) |
Jul 06, 2022 | 1.150 | 1.180 | 1.110 | 1.150 | 146,787 | +0.00(+0.00%) |
Jul 05, 2022 | 1.150 | 1.160 | 1.100 | 1.150 | 57,177 | +0.02(+1.77%) |