Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.9100 | 0.9500 | 0.8700 | 0.9198 | 95,843 | +0.00(+0.41%) |
Sep 29, 2022 | 0.8615 | 0.9483 | 0.8359 | 0.9160 | 50,568 | +0.03(+2.81%) |
Sep 28, 2022 | 0.8700 | 0.9700 | 0.8500 | 0.8910 | 801,231 | -0.01(-1.00%) |
Sep 27, 2022 | 0.9000 | 0.9100 | 0.8400 | 0.9000 | 158,552 | -0.01(-0.83%) |
Sep 26, 2022 | 0.8600 | 0.9075 | 0.8437 | 0.9075 | 48,987 | +0.03(+3.56%) |
Sep 23, 2022 | 0.9010 | 0.9299 | 0.8210 | 0.8763 | 146,942 | -0.04(-4.63%) |
Sep 22, 2022 | 1.020 | 1.050 | 0.8800 | 0.9188 | 246,047 | -0.09(-9.03%) |
Sep 21, 2022 | 1.040 | 1.060 | 0.9714 | 1.010 | 129,431 | -0.06(-5.61%) |
Sep 20, 2022 | 1.020 | 1.070 | 0.9711 | 1.070 | 285,247 | +0.03(+2.88%) |
Sep 19, 2022 | 1.090 | 1.110 | 1.020 | 1.040 | 90,780 | -0.07(-6.31%) |
Sep 16, 2022 | 1.140 | 1.160 | 1.090 | 1.110 | 87,245 | -0.03(-2.63%) |
Sep 15, 2022 | 1.130 | 1.160 | 1.090 | 1.140 | 162,280 | -0.02(-1.72%) |
Sep 14, 2022 | 1.160 | 1.160 | 1.110 | 1.160 | 94,912 | +0.00(+0.00%) |
Sep 13, 2022 | 1.140 | 1.170 | 1.110 | 1.160 | 131,297 | +0.00(+0.03%) |
Sep 12, 2022 | 1.200 | 1.200 | 1.120 | 1.160 | 233,448 | -0.04(-3.36%) |
Sep 09, 2022 | 1.140 | 1.280 | 1.130 | 1.200 | 365,975 | +0.06(+5.26%) |
Sep 08, 2022 | 1.200 | 1.230 | 1.120 | 1.140 | 210,075 | -0.09(-7.32%) |
Sep 07, 2022 | 1.260 | 1.320 | 1.210 | 1.230 | 132,033 | -0.05(-3.91%) |
Sep 06, 2022 | 1.300 | 1.320 | 1.260 | 1.280 | 173,589 | -0.02(-1.54%) |
Sep 02, 2022 | 1.300 | 1.320 | 1.277 | 1.300 | 107,184 | -0.04(-2.99%) |
Sep 01, 2022 | 1.360 | 1.370 | 1.285 | 1.340 | 64,392 | -0.02(-1.47%) |
Aug 31, 2022 | 1.390 | 1.440 | 1.320 | 1.360 | 59,003 | -0.02(-1.45%) |
Aug 30, 2022 | 1.280 | 1.420 | 1.280 | 1.380 | 290,618 | +0.06(+4.55%) |
Aug 29, 2022 | 1.250 | 1.340 | 1.210 | 1.320 | 250,073 | -0.10(-7.04%) |
Aug 26, 2022 | 1.680 | 1.760 | 1.380 | 1.420 | 3,399,967 | -0.18(-11.25%) |
Aug 25, 2022 | 1.620 | 1.630 | 1.550 | 1.600 | 203,573 | +0.00(+0.00%) |
Aug 24, 2022 | 1.620 | 1.650 | 1.584 | 1.600 | 78,340 | -0.06(-3.61%) |
Aug 23, 2022 | 1.660 | 1.670 | 1.601 | 1.660 | 76,386 | +0.06(+3.75%) |
Aug 22, 2022 | 1.660 | 1.750 | 1.590 | 1.600 | 129,527 | -0.13(-7.51%) |
Aug 19, 2022 | 1.790 | 1.810 | 1.710 | 1.730 | 217,187 | -0.12(-6.49%) |
Aug 18, 2022 | 1.910 | 1.950 | 1.800 | 1.850 | 132,165 | -0.09(-4.64%) |
Aug 17, 2022 | 1.980 | 2.040 | 1.920 | 1.940 | 343,999 | -0.11(-5.37%) |
Aug 16, 2022 | 2.000 | 2.100 | 1.885 | 2.050 | 404,906 | +0.00(+0.00%) |
Aug 15, 2022 | 2.110 | 2.180 | 2.030 | 2.050 | 161,936 | -0.11(-5.09%) |
Aug 12, 2022 | 2.110 | 2.170 | 2.094 | 2.160 | 202,940 | +0.00(+0.00%) |
Aug 11, 2022 | 2.190 | 2.200 | 2.100 | 2.160 | 148,940 | -0.01(-0.46%) |
Aug 10, 2022 | 2.090 | 2.209 | 2.060 | 2.170 | 172,136 | +0.04(+1.88%) |
Aug 09, 2022 | 2.120 | 2.260 | 2.100 | 2.130 | 173,982 | -0.08(-3.62%) |
Aug 08, 2022 | 2.200 | 2.320 | 2.050 | 2.210 | 1,156,107 | +0.07(+3.27%) |
Aug 05, 2022 | 2.250 | 2.370 | 2.050 | 2.140 | 2,205,811 | -0.08(-3.60%) |
Aug 04, 2022 | 2.050 | 2.220 | 2.020 | 2.220 | 444,035 | +0.18(+8.82%) |
Aug 03, 2022 | 2.240 | 2.330 | 2.010 | 2.040 | 608,085 | -0.23(-10.13%) |
Aug 02, 2022 | 2.240 | 2.390 | 2.200 | 2.270 | 732,177 | -0.03(-1.30%) |
Aug 01, 2022 | 2.460 | 2.770 | 2.256 | 2.300 | 1,382,283 | -0.23(-9.09%) |
Jul 29, 2022 | 2.580 | 2.688 | 2.460 | 2.530 | 551,123 | +0.00(+0.00%) |
Jul 28, 2022 | 2.620 | 2.668 | 2.500 | 2.530 | 312,577 | -0.14(-5.24%) |
Jul 27, 2022 | 2.740 | 2.800 | 2.600 | 2.670 | 417,355 | -0.14(-4.98%) |
Jul 26, 2022 | 2.600 | 2.950 | 2.550 | 2.810 | 901,686 | +0.21(+7.87%) |
Jul 25, 2022 | 2.860 | 2.869 | 2.550 | 2.605 | 896,413 | -0.29(-10.17%) |
Jul 22, 2022 | 3.300 | 3.809 | 2.850 | 2.900 | 6,440,952 | -0.15(-4.92%) |
Jul 21, 2022 | 3.000 | 3.200 | 2.800 | 3.050 | 1,785,388 | -0.01(-0.33%) |
Jul 20, 2022 | 2.520 | 3.100 | 2.460 | 3.060 | 4,916,501 | +0.61(+24.90%) |
Jul 19, 2022 | 2.600 | 2.650 | 2.420 | 2.450 | 290,842 | -0.14(-5.41%) |
Jul 18, 2022 | 2.630 | 2.690 | 2.550 | 2.590 | 269,486 | -0.05(-1.89%) |
Jul 15, 2022 | 2.810 | 2.930 | 2.530 | 2.640 | 701,026 | -0.23(-8.01%) |
Jul 14, 2022 | 2.840 | 2.944 | 2.810 | 2.870 | 773,575 | -0.00(-0.17%) |
Jul 13, 2022 | 2.980 | 3.070 | 2.850 | 2.875 | 2,245,383 | -0.44(-13.14%) |
Jul 12, 2022 | 3.020 | 4.100 | 2.850 | 3.310 | 35,920,472 | +0.61(+22.59%) |
Jul 11, 2022 | 2.540 | 2.750 | 2.510 | 2.700 | 917,864 | +0.04(+1.50%) |
Jul 08, 2022 | 2.550 | 2.720 | 2.460 | 2.660 | 447,197 | +0.02(+0.76%) |
Jul 07, 2022 | 2.730 | 2.880 | 2.540 | 2.640 | 1,073,993 | -0.13(-4.69%) |
Jul 06, 2022 | 2.850 | 3.050 | 2.700 | 2.770 | 829,783 | -0.07(-2.46%) |
Jul 05, 2022 | 3.000 | 3.410 | 2.600 | 2.840 | 3,297,258 | -0.17(-5.65%) |