Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 0.6800 | 0.7246 | 0.6570 | 0.6570 | 1,029,450 | -0.02(-2.51%) |
Sep 29, 2022 | 0.7800 | 0.7800 | 0.6739 | 0.6739 | 903,292 | -0.11(-13.60%) |
Sep 28, 2022 | 0.7900 | 0.7911 | 0.7503 | 0.7800 | 584,654 | +0.01(+1.44%) |
Sep 27, 2022 | 0.7800 | 0.7986 | 0.7600 | 0.7689 | 334,960 | +0.02(+2.11%) |
Sep 26, 2022 | 0.7762 | 0.8130 | 0.7530 | 0.7530 | 489,176 | -0.01(-1.77%) |
Sep 23, 2022 | 0.8100 | 0.8278 | 0.7528 | 0.7666 | 688,014 | -0.03(-4.08%) |
Sep 22, 2022 | 0.8959 | 0.8988 | 0.7853 | 0.7992 | 961,742 | -0.09(-10.57%) |
Sep 21, 2022 | 0.9200 | 0.9246 | 0.8417 | 0.8937 | 604,315 | -0.02(-2.03%) |
Sep 20, 2022 | 0.9400 | 0.9490 | 0.9100 | 0.9122 | 379,828 | -0.04(-3.82%) |
Sep 19, 2022 | 0.9900 | 1.000 | 0.9269 | 0.9484 | 855,387 | -0.05(-5.16%) |
Sep 16, 2022 | 1.030 | 1.070 | 1.000 | 1.000 | 738,391 | -0.05(-4.76%) |
Sep 15, 2022 | 1.020 | 1.055 | 1.015 | 1.050 | 681,622 | +0.00(+0.00%) |
Sep 14, 2022 | 1.020 | 1.055 | 1.010 | 1.050 | 898,454 | +0.03(+2.94%) |
Sep 13, 2022 | 1.040 | 1.060 | 1.020 | 1.020 | 1,172,789 | -0.04(-3.77%) |
Sep 12, 2022 | 1.050 | 1.060 | 1.000 | 1.060 | 2,948,303 | +0.02(+1.92%) |
Sep 09, 2022 | 1.050 | 1.050 | 0.9992 | 1.040 | 2,385,849 | +0.02(+1.96%) |
Sep 08, 2022 | 1.020 | 1.040 | 0.9910 | 1.020 | 4,433,625 | -0.01(-0.97%) |
Sep 07, 2022 | 1.040 | 1.085 | 1.000 | 1.030 | 3,196,419 | -0.02(-1.90%) |
Sep 06, 2022 | 1.130 | 1.140 | 1.000 | 1.050 | 1,143,965 | -0.09(-7.89%) |
Sep 02, 2022 | 1.170 | 1.190 | 1.115 | 1.140 | 345,897 | -0.01(-0.87%) |
Sep 01, 2022 | 1.150 | 1.150 | 1.110 | 1.150 | 501,260 | -0.02(-1.71%) |
Aug 31, 2022 | 1.170 | 1.195 | 1.150 | 1.170 | 798,792 | -0.01(-0.85%) |
Aug 30, 2022 | 1.210 | 1.220 | 1.170 | 1.180 | 311,085 | -0.03(-2.48%) |
Aug 29, 2022 | 1.200 | 1.220 | 1.190 | 1.210 | 456,934 | -0.02(-1.63%) |
Aug 26, 2022 | 1.300 | 1.300 | 1.200 | 1.230 | 957,365 | -0.05(-3.91%) |
Aug 25, 2022 | 1.290 | 1.305 | 1.280 | 1.280 | 469,660 | -0.01(-0.78%) |
Aug 24, 2022 | 1.280 | 1.310 | 1.265 | 1.290 | 381,138 | +0.02(+1.57%) |
Aug 23, 2022 | 1.250 | 1.300 | 1.250 | 1.270 | 502,227 | +0.00(+0.00%) |
Aug 22, 2022 | 1.330 | 1.340 | 1.270 | 1.270 | 886,886 | -0.10(-7.30%) |
Aug 19, 2022 | 1.390 | 1.390 | 1.340 | 1.370 | 1,054,732 | -0.01(-0.72%) |
Aug 18, 2022 | 1.390 | 1.420 | 1.360 | 1.380 | 2,697,367 | -0.02(-1.43%) |
Aug 17, 2022 | 1.420 | 1.450 | 1.380 | 1.400 | 1,380,691 | -0.05(-3.45%) |
Aug 16, 2022 | 1.460 | 1.500 | 1.420 | 1.450 | 2,899,312 | -0.02(-1.36%) |
Aug 15, 2022 | 1.490 | 1.520 | 1.440 | 1.470 | 4,103,426 | -0.03(-2.00%) |
Aug 12, 2022 | 1.460 | 1.530 | 1.460 | 1.500 | 3,643,046 | +0.04(+2.74%) |
Aug 11, 2022 | 1.540 | 1.560 | 1.390 | 1.460 | 4,277,980 | -0.02(-1.35%) |
Aug 10, 2022 | 1.500 | 1.520 | 1.420 | 1.480 | 1,007,220 | +0.04(+2.78%) |
Aug 09, 2022 | 1.480 | 1.500 | 1.380 | 1.440 | 1,298,901 | -0.04(-2.70%) |
Aug 08, 2022 | 1.510 | 1.550 | 1.460 | 1.480 | 866,948 | +0.02(+1.37%) |
Aug 05, 2022 | 1.500 | 1.510 | 1.390 | 1.460 | 1,677,809 | -0.09(-5.81%) |
Aug 04, 2022 | 1.620 | 1.620 | 1.490 | 1.550 | 1,882,632 | -0.07(-4.32%) |
Aug 03, 2022 | 1.650 | 1.650 | 1.570 | 1.620 | 746,807 | +0.02(+1.25%) |
Aug 02, 2022 | 1.570 | 1.630 | 1.570 | 1.600 | 412,600 | +0.01(+0.63%) |
Aug 01, 2022 | 1.620 | 1.660 | 1.570 | 1.590 | 516,316 | -0.02(-1.24%) |
Jul 29, 2022 | 1.690 | 1.690 | 1.560 | 1.610 | 731,188 | -0.07(-4.17%) |
Jul 28, 2022 | 1.710 | 1.730 | 1.650 | 1.680 | 390,496 | -0.02(-1.18%) |
Jul 27, 2022 | 1.680 | 1.730 | 1.655 | 1.700 | 540,434 | +0.03(+1.80%) |
Jul 26, 2022 | 1.710 | 1.730 | 1.645 | 1.670 | 483,435 | -0.03(-1.76%) |
Jul 25, 2022 | 1.850 | 1.850 | 1.690 | 1.700 | 698,832 | -0.15(-8.11%) |
Jul 22, 2022 | 2.130 | 2.135 | 1.810 | 1.850 | 994,502 | -0.29(-13.55%) |
Jul 21, 2022 | 1.930 | 2.140 | 1.920 | 2.140 | 1,765,545 | +0.21(+10.88%) |
Jul 20, 2022 | 1.920 | 2.020 | 1.905 | 1.930 | 1,222,333 | +0.02(+1.05%) |
Jul 19, 2022 | 1.920 | 1.940 | 1.870 | 1.910 | 557,347 | +0.03(+1.60%) |
Jul 18, 2022 | 1.930 | 1.980 | 1.850 | 1.880 | 381,057 | +0.01(+0.53%) |
Jul 15, 2022 | 2.000 | 2.000 | 1.840 | 1.870 | 535,377 | -0.08(-4.10%) |
Jul 14, 2022 | 1.980 | 1.980 | 1.895 | 1.950 | 443,021 | -0.04(-2.01%) |
Jul 13, 2022 | 1.930 | 2.060 | 1.920 | 1.990 | 995,689 | +0.00(+0.00%) |
Jul 12, 2022 | 2.100 | 2.160 | 1.920 | 1.990 | 879,773 | -0.11(-5.24%) |
Jul 11, 2022 | 2.260 | 2.270 | 2.080 | 2.100 | 1,151,160 | -0.22(-9.48%) |
Jul 08, 2022 | 2.240 | 2.360 | 2.180 | 2.320 | 676,589 | +0.08(+3.57%) |
Jul 07, 2022 | 2.110 | 2.290 | 2.085 | 2.240 | 579,319 | +0.13(+6.16%) |
Jul 06, 2022 | 2.090 | 2.210 | 2.070 | 2.110 | 606,291 | +0.00(+0.00%) |
Jul 05, 2022 | 1.920 | 2.120 | 1.870 | 2.110 | 705,017 | +0.19(+9.90%) |