Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.180 | 1.250 | 1.140 | 1.240 | 33,040 | +0.08(+6.90%) |
Sep 29, 2022 | 1.160 | 1.180 | 1.090 | 1.160 | 37,849 | +0.01(+0.87%) |
Sep 28, 2022 | 1.130 | 1.150 | 1.110 | 1.150 | 24,364 | -0.01(-0.86%) |
Sep 27, 2022 | 1.104 | 1.180 | 1.104 | 1.160 | 22,794 | +0.03(+2.65%) |
Sep 26, 2022 | 1.130 | 1.140 | 1.104 | 1.130 | 22,328 | -0.01(-0.88%) |
Sep 23, 2022 | 1.120 | 1.150 | 1.116 | 1.140 | 48,062 | -0.01(-0.87%) |
Sep 22, 2022 | 1.150 | 1.223 | 1.120 | 1.150 | 26,277 | -0.02(-1.71%) |
Sep 21, 2022 | 1.250 | 1.250 | 1.153 | 1.170 | 22,426 | -0.02(-1.68%) |
Sep 20, 2022 | 1.200 | 1.205 | 1.180 | 1.190 | 29,148 | +0.01(+0.85%) |
Sep 19, 2022 | 1.220 | 1.220 | 1.170 | 1.180 | 62,547 | -0.04(-3.28%) |
Sep 16, 2022 | 1.220 | 1.230 | 1.210 | 1.220 | 39,680 | -0.02(-1.61%) |
Sep 15, 2022 | 1.260 | 1.302 | 1.220 | 1.240 | 40,612 | -0.02(-1.59%) |
Sep 14, 2022 | 1.240 | 1.283 | 1.230 | 1.260 | 25,115 | -0.04(-3.08%) |
Sep 13, 2022 | 1.310 | 1.310 | 1.240 | 1.300 | 31,687 | -0.01(-0.76%) |
Sep 12, 2022 | 1.300 | 1.320 | 1.300 | 1.310 | 23,048 | +0.00(+0.00%) |
Sep 09, 2022 | 1.290 | 1.320 | 1.290 | 1.310 | 12,376 | +0.03(+2.34%) |
Sep 08, 2022 | 1.270 | 1.320 | 1.250 | 1.280 | 29,011 | +0.00(+0.00%) |
Sep 07, 2022 | 1.260 | 1.304 | 1.213 | 1.280 | 32,013 | +0.04(+3.23%) |
Sep 06, 2022 | 1.270 | 1.300 | 1.220 | 1.240 | 86,910 | -0.04(-3.13%) |
Sep 02, 2022 | 1.300 | 1.320 | 1.270 | 1.280 | 13,984 | -0.01(-0.45%) |
Sep 01, 2022 | 1.300 | 1.300 | 1.240 | 1.286 | 75,074 | -0.01(-1.09%) |
Aug 31, 2022 | 1.310 | 1.320 | 1.280 | 1.300 | 36,965 | -0.01(-0.76%) |
Aug 30, 2022 | 1.410 | 1.440 | 1.300 | 1.310 | 81,307 | -0.07(-5.07%) |
Aug 29, 2022 | 1.400 | 1.482 | 1.360 | 1.380 | 27,035 | -0.05(-3.50%) |
Aug 26, 2022 | 1.550 | 1.560 | 1.400 | 1.430 | 60,151 | -0.08(-5.28%) |
Aug 25, 2022 | 1.450 | 1.530 | 1.400 | 1.510 | 81,313 | +0.08(+5.57%) |
Aug 24, 2022 | 1.400 | 1.440 | 1.390 | 1.430 | 31,843 | +0.01(+0.70%) |
Aug 23, 2022 | 1.430 | 1.495 | 1.400 | 1.420 | 49,842 | -0.04(-2.74%) |
Aug 22, 2022 | 1.550 | 1.620 | 1.455 | 1.460 | 65,714 | -0.09(-5.81%) |
Aug 19, 2022 | 1.620 | 1.630 | 1.540 | 1.550 | 183,646 | +0.01(+0.65%) |
Aug 18, 2022 | 1.550 | 1.560 | 1.540 | 1.540 | 37,417 | +0.00(+0.00%) |
Aug 17, 2022 | 1.540 | 1.560 | 1.530 | 1.540 | 49,356 | -0.01(-0.65%) |
Aug 16, 2022 | 1.540 | 1.550 | 1.530 | 1.550 | 26,335 | +0.02(+1.31%) |
Aug 15, 2022 | 1.500 | 1.550 | 1.500 | 1.530 | 52,254 | -0.03(-1.92%) |
Aug 12, 2022 | 1.530 | 1.570 | 1.526 | 1.560 | 19,669 | +0.01(+0.65%) |
Aug 11, 2022 | 1.590 | 1.650 | 1.530 | 1.550 | 50,337 | -0.04(-2.52%) |
Aug 10, 2022 | 1.600 | 1.600 | 1.570 | 1.590 | 10,736 | +0.02(+1.27%) |
Aug 09, 2022 | 1.554 | 1.603 | 1.540 | 1.570 | 16,440 | +0.01(+0.64%) |
Aug 08, 2022 | 1.500 | 1.610 | 1.490 | 1.560 | 82,486 | +0.04(+2.63%) |
Aug 05, 2022 | 1.500 | 1.540 | 1.500 | 1.520 | 18,904 | +0.00(+0.00%) |
Aug 04, 2022 | 1.520 | 1.550 | 1.510 | 1.520 | 30,930 | +0.00(+0.00%) |
Aug 03, 2022 | 1.530 | 1.560 | 1.500 | 1.520 | 30,099 | -0.01(-0.65%) |
Aug 02, 2022 | 1.550 | 1.550 | 1.500 | 1.530 | 51,982 | -0.02(-1.29%) |
Aug 01, 2022 | 1.610 | 1.640 | 1.500 | 1.550 | 81,814 | -0.11(-6.63%) |
Jul 29, 2022 | 1.590 | 1.670 | 1.590 | 1.660 | 46,653 | +0.04(+2.47%) |
Jul 28, 2022 | 1.650 | 1.650 | 1.610 | 1.620 | 19,270 | -0.01(-0.61%) |
Jul 27, 2022 | 1.550 | 1.650 | 1.535 | 1.630 | 82,499 | +0.08(+5.16%) |
Jul 26, 2022 | 1.540 | 1.600 | 1.530 | 1.550 | 27,330 | +0.00(+0.00%) |
Jul 25, 2022 | 1.530 | 1.560 | 1.520 | 1.550 | 71,733 | -0.02(-1.27%) |
Jul 22, 2022 | 1.600 | 1.600 | 1.500 | 1.570 | 37,799 | -0.04(-2.48%) |
Jul 21, 2022 | 1.600 | 1.630 | 1.590 | 1.610 | 26,487 | +0.01(+0.63%) |
Jul 20, 2022 | 1.660 | 1.660 | 1.600 | 1.600 | 20,944 | -0.01(-0.62%) |
Jul 19, 2022 | 1.590 | 1.620 | 1.570 | 1.610 | 15,810 | +0.02(+1.26%) |
Jul 18, 2022 | 1.520 | 1.610 | 1.520 | 1.590 | 33,455 | +0.04(+2.25%) |
Jul 15, 2022 | 1.540 | 1.570 | 1.520 | 1.555 | 46,943 | +0.01(+0.97%) |
Jul 14, 2022 | 1.580 | 1.590 | 1.530 | 1.540 | 56,775 | -0.06(-3.75%) |
Jul 13, 2022 | 1.670 | 1.670 | 1.580 | 1.600 | 19,651 | -0.04(-2.44%) |
Jul 12, 2022 | 1.640 | 1.650 | 1.602 | 1.640 | 37,901 | +0.00(+0.00%) |
Jul 11, 2022 | 1.620 | 1.690 | 1.600 | 1.640 | 36,223 | -0.01(-0.61%) |
Jul 08, 2022 | 1.650 | 1.700 | 1.620 | 1.650 | 95,601 | +0.00(+0.00%) |
Jul 07, 2022 | 1.750 | 1.755 | 1.640 | 1.650 | 69,504 | -0.03(-1.79%) |
Jul 06, 2022 | 1.780 | 1.780 | 1.640 | 1.680 | 52,536 | -0.09(-5.08%) |
Jul 05, 2022 | 1.700 | 1.790 | 1.680 | 1.770 | 52,281 | +0.05(+2.91%) |