Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.162 | 1.162 | 1.090 | 1.100 | 12,712 | -0.02(-1.79%) |
Sep 29, 2022 | 1.180 | 1.180 | 1.092 | 1.120 | 9,982 | -0.04(-3.45%) |
Sep 28, 2022 | 1.150 | 1.160 | 1.070 | 1.160 | 33,092 | +0.05(+4.50%) |
Sep 27, 2022 | 1.140 | 1.230 | 1.070 | 1.110 | 30,519 | -0.05(-4.31%) |
Sep 26, 2022 | 1.160 | 1.213 | 1.137 | 1.160 | 15,504 | +0.03(+2.65%) |
Sep 23, 2022 | 1.150 | 1.150 | 1.040 | 1.130 | 113,598 | -0.02(-1.74%) |
Sep 22, 2022 | 1.221 | 1.231 | 1.100 | 1.150 | 111,752 | -0.06(-4.96%) |
Sep 21, 2022 | 1.340 | 1.340 | 1.200 | 1.210 | 86,107 | -0.13(-9.70%) |
Sep 20, 2022 | 1.380 | 1.400 | 1.320 | 1.340 | 23,334 | -0.02(-1.47%) |
Sep 19, 2022 | 1.360 | 1.410 | 1.320 | 1.360 | 43,891 | -0.07(-4.90%) |
Sep 16, 2022 | 1.420 | 1.440 | 1.360 | 1.430 | 55,504 | +0.00(+0.00%) |
Sep 15, 2022 | 1.410 | 1.470 | 1.350 | 1.430 | 74,316 | +0.07(+5.15%) |
Sep 14, 2022 | 1.380 | 1.440 | 1.320 | 1.360 | 80,633 | +0.05(+3.82%) |
Sep 13, 2022 | 1.450 | 1.450 | 1.300 | 1.310 | 98,562 | -0.16(-10.88%) |
Sep 12, 2022 | 1.580 | 1.600 | 1.460 | 1.470 | 39,496 | -0.04(-2.65%) |
Sep 09, 2022 | 1.590 | 1.660 | 1.470 | 1.510 | 198,769 | +0.02(+1.34%) |
Sep 08, 2022 | 1.490 | 1.550 | 1.440 | 1.490 | 60,635 | +0.06(+4.20%) |
Sep 07, 2022 | 1.450 | 1.470 | 1.371 | 1.430 | 54,305 | -0.03(-2.05%) |
Sep 06, 2022 | 1.500 | 1.570 | 1.440 | 1.460 | 48,282 | +0.04(+2.82%) |
Sep 02, 2022 | 1.460 | 1.500 | 1.410 | 1.420 | 74,873 | +0.03(+2.16%) |
Sep 01, 2022 | 1.480 | 1.530 | 1.375 | 1.390 | 80,344 | -0.14(-9.15%) |
Aug 31, 2022 | 1.530 | 1.560 | 1.480 | 1.530 | 19,975 | +0.05(+3.38%) |
Aug 30, 2022 | 1.570 | 1.690 | 1.370 | 1.480 | 96,529 | -0.12(-7.50%) |
Aug 29, 2022 | 1.590 | 1.622 | 1.520 | 1.600 | 22,994 | -0.01(-0.62%) |
Aug 26, 2022 | 1.730 | 1.730 | 1.600 | 1.610 | 53,552 | -0.09(-5.29%) |
Aug 25, 2022 | 1.720 | 1.720 | 1.660 | 1.700 | 42,070 | -0.01(-0.58%) |
Aug 24, 2022 | 1.730 | 1.730 | 1.630 | 1.710 | 59,169 | +0.08(+4.91%) |
Aug 23, 2022 | 1.650 | 1.770 | 1.500 | 1.630 | 130,558 | -0.03(-1.81%) |
Aug 22, 2022 | 1.610 | 1.790 | 1.580 | 1.660 | 54,422 | +0.00(+0.00%) |
Aug 19, 2022 | 1.870 | 1.870 | 1.510 | 1.660 | 354,400 | -0.21(-11.23%) |
Aug 18, 2022 | 1.730 | 1.900 | 1.725 | 1.870 | 218,907 | +0.09(+5.06%) |
Aug 17, 2022 | 1.680 | 1.805 | 1.650 | 1.780 | 111,658 | +0.04(+2.30%) |
Aug 16, 2022 | 1.710 | 1.770 | 1.680 | 1.740 | 112,294 | -0.01(-0.57%) |
Aug 15, 2022 | 1.780 | 1.790 | 1.710 | 1.750 | 101,583 | -0.04(-2.23%) |
Aug 12, 2022 | 1.750 | 1.810 | 1.710 | 1.790 | 146,375 | +0.04(+2.29%) |
Aug 11, 2022 | 1.690 | 1.795 | 1.650 | 1.750 | 431,790 | +0.04(+2.34%) |
Aug 10, 2022 | 1.750 | 1.750 | 1.610 | 1.710 | 196,970 | +0.04(+2.40%) |
Aug 09, 2022 | 1.790 | 1.830 | 1.670 | 1.670 | 357,210 | -0.13(-7.22%) |
Aug 08, 2022 | 1.820 | 1.930 | 1.710 | 1.800 | 857,482 | -0.06(-3.23%) |
Aug 05, 2022 | 2.440 | 2.560 | 1.850 | 1.860 | 13,227,160 | +0.09(+4.79%) |
Aug 04, 2022 | 1.740 | 1.822 | 1.700 | 1.775 | 149,280 | +0.01(+0.85%) |
Aug 03, 2022 | 1.830 | 1.870 | 1.700 | 1.760 | 127,922 | -0.11(-5.88%) |
Aug 02, 2022 | 1.820 | 2.023 | 1.800 | 1.870 | 273,775 | -0.05(-2.60%) |
Aug 01, 2022 | 1.630 | 2.450 | 1.630 | 1.920 | 987,913 | -1.71(-47.11%) |
Jul 29, 2022 | 3.580 | 3.810 | 3.480 | 3.630 | 33,225 | +0.06(+1.68%) |
Jul 28, 2022 | 3.130 | 3.660 | 3.132 | 3.570 | 79,264 | +0.17(+5.00%) |
Jul 27, 2022 | 3.530 | 3.622 | 3.220 | 3.400 | 38,489 | -0.01(-0.29%) |
Jul 26, 2022 | 3.490 | 3.490 | 3.210 | 3.410 | 54,359 | -0.11(-3.12%) |
Jul 25, 2022 | 3.600 | 3.610 | 3.400 | 3.520 | 19,578 | -0.07(-1.95%) |
Jul 22, 2022 | 3.780 | 3.780 | 3.490 | 3.590 | 37,245 | -0.25(-6.51%) |
Jul 21, 2022 | 3.850 | 3.974 | 3.700 | 3.840 | 55,241 | -0.01(-0.26%) |
Jul 20, 2022 | 3.670 | 3.959 | 3.650 | 3.850 | 46,391 | +0.16(+4.34%) |
Jul 19, 2022 | 3.500 | 3.740 | 3.430 | 3.690 | 60,202 | +0.29(+8.53%) |
Jul 18, 2022 | 3.700 | 3.745 | 3.140 | 3.400 | 103,202 | -0.33(-8.85%) |
Jul 15, 2022 | 3.790 | 3.940 | 3.700 | 3.730 | 32,895 | -0.11(-2.86%) |
Jul 14, 2022 | 3.900 | 3.900 | 3.559 | 3.840 | 59,151 | -0.05(-1.29%) |
Jul 13, 2022 | 3.890 | 4.000 | 3.775 | 3.890 | 107,634 | -0.08(-2.02%) |
Jul 12, 2022 | 3.980 | 4.000 | 3.820 | 3.970 | 104,825 | +0.00(+0.00%) |
Jul 11, 2022 | 4.030 | 4.080 | 3.900 | 3.970 | 131,092 | -0.10(-2.46%) |
Jul 08, 2022 | 3.950 | 4.150 | 3.910 | 4.070 | 158,832 | -0.02(-0.49%) |
Jul 07, 2022 | 3.950 | 4.090 | 3.900 | 4.090 | 342,441 | -0.02(-0.49%) |
Jul 06, 2022 | 4.750 | 4.750 | 4.020 | 4.110 | 5,514,972 | -0.06(-1.44%) |
Jul 05, 2022 | 4.040 | 4.220 | 3.840 | 4.170 | 30,276 | -0.02(-0.48%) |