Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.250 | 1.350 | 1.230 | 1.230 | 176,444 | -0.02(-1.60%) |
Sep 29, 2022 | 1.310 | 1.310 | 1.230 | 1.250 | 75,095 | -0.06(-4.58%) |
Sep 28, 2022 | 1.220 | 1.360 | 1.230 | 1.310 | 134,376 | +0.10(+8.26%) |
Sep 27, 2022 | 1.210 | 1.220 | 1.150 | 1.210 | 145,205 | +0.02(+1.68%) |
Sep 26, 2022 | 1.200 | 1.280 | 1.190 | 1.190 | 163,044 | -0.02(-1.65%) |
Sep 23, 2022 | 1.250 | 1.290 | 1.210 | 1.210 | 158,601 | -0.08(-6.20%) |
Sep 22, 2022 | 1.380 | 1.380 | 1.280 | 1.290 | 161,468 | -0.08(-5.84%) |
Sep 21, 2022 | 1.420 | 1.420 | 1.355 | 1.370 | 192,888 | -0.04(-2.84%) |
Sep 20, 2022 | 1.410 | 1.420 | 1.365 | 1.410 | 92,808 | +0.01(+0.71%) |
Sep 19, 2022 | 1.420 | 1.430 | 1.380 | 1.400 | 139,248 | -0.06(-4.11%) |
Sep 16, 2022 | 1.470 | 1.470 | 1.400 | 1.460 | 219,017 | -0.01(-0.68%) |
Sep 15, 2022 | 1.450 | 1.490 | 1.450 | 1.470 | 133,320 | +0.02(+1.38%) |
Sep 14, 2022 | 1.450 | 1.480 | 1.410 | 1.450 | 131,070 | +0.00(+0.00%) |
Sep 13, 2022 | 1.420 | 1.470 | 1.400 | 1.450 | 186,481 | -0.03(-2.03%) |
Sep 12, 2022 | 1.440 | 1.490 | 1.430 | 1.480 | 91,310 | +0.05(+3.50%) |
Sep 09, 2022 | 1.430 | 1.450 | 1.400 | 1.430 | 87,700 | +0.00(+0.00%) |
Sep 08, 2022 | 1.430 | 1.440 | 1.380 | 1.430 | 98,840 | -0.01(-0.69%) |
Sep 07, 2022 | 1.400 | 1.440 | 1.370 | 1.440 | 130,650 | +0.05(+3.60%) |
Sep 06, 2022 | 1.410 | 1.440 | 1.370 | 1.390 | 121,786 | -0.02(-1.42%) |
Sep 02, 2022 | 1.430 | 1.460 | 1.390 | 1.410 | 80,868 | -0.01(-0.70%) |
Sep 01, 2022 | 1.440 | 1.440 | 1.370 | 1.420 | 135,364 | -0.02(-1.39%) |
Aug 31, 2022 | 1.420 | 1.479 | 1.363 | 1.440 | 213,298 | +0.04(+2.86%) |
Aug 30, 2022 | 1.470 | 1.470 | 1.380 | 1.400 | 291,635 | -0.05(-3.45%) |
Aug 29, 2022 | 1.470 | 1.490 | 1.440 | 1.450 | 181,093 | -0.03(-2.03%) |
Aug 26, 2022 | 1.640 | 1.640 | 1.460 | 1.480 | 340,960 | -0.13(-8.07%) |
Aug 25, 2022 | 1.580 | 1.610 | 1.530 | 1.610 | 184,464 | +0.06(+3.87%) |
Aug 24, 2022 | 1.550 | 1.560 | 1.500 | 1.550 | 157,133 | +0.05(+3.33%) |
Aug 23, 2022 | 1.470 | 1.520 | 1.450 | 1.500 | 208,080 | +0.02(+1.35%) |
Aug 22, 2022 | 1.560 | 1.560 | 1.450 | 1.480 | 442,017 | -0.08(-5.13%) |
Aug 19, 2022 | 1.620 | 1.630 | 1.550 | 1.560 | 428,817 | -0.07(-4.29%) |
Aug 18, 2022 | 1.650 | 1.670 | 1.630 | 1.630 | 298,073 | -0.01(-0.61%) |
Aug 17, 2022 | 1.630 | 1.675 | 1.630 | 1.640 | 330,186 | -0.03(-1.80%) |
Aug 16, 2022 | 1.730 | 1.740 | 1.630 | 1.670 | 512,199 | -0.09(-5.11%) |
Aug 15, 2022 | 1.760 | 1.790 | 1.710 | 1.760 | 586,791 | +0.07(+4.14%) |
Aug 12, 2022 | 1.730 | 1.760 | 1.670 | 1.690 | 499,182 | +0.03(+1.81%) |
Aug 11, 2022 | 1.810 | 1.860 | 1.650 | 1.660 | 1,164,029 | -0.40(-19.42%) |
Aug 10, 2022 | 1.960 | 2.100 | 1.920 | 2.060 | 313,289 | +0.14(+7.29%) |
Aug 09, 2022 | 1.960 | 1.965 | 1.873 | 1.920 | 274,774 | -0.07(-3.52%) |
Aug 08, 2022 | 1.920 | 2.025 | 1.910 | 1.990 | 311,554 | +0.10(+5.29%) |
Aug 05, 2022 | 1.800 | 1.960 | 1.751 | 1.890 | 266,631 | +0.07(+3.85%) |
Aug 04, 2022 | 1.790 | 1.841 | 1.790 | 1.820 | 99,327 | +0.03(+1.68%) |
Aug 03, 2022 | 1.760 | 1.860 | 1.720 | 1.790 | 259,598 | +0.04(+2.29%) |
Aug 02, 2022 | 1.690 | 1.770 | 1.690 | 1.750 | 213,505 | +0.07(+4.17%) |
Aug 01, 2022 | 1.750 | 1.750 | 1.650 | 1.680 | 260,244 | -0.04(-2.33%) |
Jul 29, 2022 | 1.710 | 1.760 | 1.690 | 1.720 | 160,319 | +0.05(+2.99%) |
Jul 28, 2022 | 1.780 | 1.810 | 1.640 | 1.670 | 447,090 | -0.10(-5.65%) |
Jul 27, 2022 | 1.780 | 1.810 | 1.750 | 1.770 | 120,568 | +0.02(+1.14%) |
Jul 26, 2022 | 1.870 | 1.870 | 1.750 | 1.750 | 197,453 | -0.14(-7.41%) |
Jul 25, 2022 | 1.910 | 1.930 | 1.880 | 1.890 | 125,243 | -0.02(-1.05%) |
Jul 22, 2022 | 1.970 | 2.040 | 1.870 | 1.910 | 307,839 | -0.10(-4.98%) |
Jul 21, 2022 | 1.900 | 2.030 | 1.890 | 2.010 | 282,079 | +0.09(+4.69%) |
Jul 20, 2022 | 1.710 | 2.000 | 1.710 | 1.920 | 846,942 | +0.23(+13.61%) |
Jul 19, 2022 | 1.770 | 1.770 | 1.680 | 1.690 | 403,204 | -0.01(-0.59%) |
Jul 18, 2022 | 1.800 | 1.880 | 1.690 | 1.700 | 206,874 | -0.09(-5.03%) |
Jul 15, 2022 | 1.820 | 1.830 | 1.750 | 1.790 | 117,216 | +0.01(+0.56%) |
Jul 14, 2022 | 1.770 | 1.810 | 1.750 | 1.780 | 127,843 | -0.02(-1.11%) |
Jul 13, 2022 | 1.700 | 1.850 | 1.680 | 1.800 | 273,642 | +0.08(+4.65%) |
Jul 12, 2022 | 1.710 | 1.750 | 1.705 | 1.720 | 95,172 | +0.00(+0.00%) |
Jul 11, 2022 | 1.870 | 1.870 | 1.720 | 1.720 | 222,580 | -0.18(-9.47%) |
Jul 08, 2022 | 1.870 | 1.920 | 1.818 | 1.900 | 189,751 | +0.02(+1.06%) |
Jul 07, 2022 | 1.800 | 1.885 | 1.780 | 1.880 | 360,024 | +0.09(+5.03%) |
Jul 06, 2022 | 1.760 | 1.860 | 1.760 | 1.790 | 216,108 | +0.01(+0.56%) |
Jul 05, 2022 | 1.660 | 1.780 | 1.635 | 1.780 | 522,674 | +0.11(+6.59%) |