Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.470 | 1.510 | 1.450 | 1.450 | 201,365 | -0.02(-1.36%) |
Sep 29, 2022 | 1.460 | 1.470 | 1.410 | 1.470 | 244,098 | +0.01(+0.68%) |
Sep 28, 2022 | 1.440 | 1.490 | 1.420 | 1.460 | 249,893 | +0.05(+3.55%) |
Sep 27, 2022 | 1.460 | 1.470 | 1.400 | 1.410 | 349,087 | +0.01(+0.71%) |
Sep 26, 2022 | 1.430 | 1.460 | 1.390 | 1.400 | 314,577 | -0.03(-2.10%) |
Sep 23, 2022 | 1.470 | 1.480 | 1.405 | 1.430 | 491,066 | -0.06(-4.03%) |
Sep 22, 2022 | 1.520 | 1.540 | 1.455 | 1.490 | 743,632 | +0.00(+0.00%) |
Sep 21, 2022 | 1.560 | 1.560 | 1.465 | 1.490 | 497,748 | -0.07(-4.49%) |
Sep 20, 2022 | 1.530 | 1.580 | 1.520 | 1.560 | 432,945 | +0.01(+0.65%) |
Sep 19, 2022 | 1.560 | 1.590 | 1.527 | 1.550 | 334,970 | -0.03(-1.90%) |
Sep 16, 2022 | 1.650 | 1.650 | 1.555 | 1.580 | 402,026 | -0.08(-4.82%) |
Sep 15, 2022 | 1.640 | 1.680 | 1.605 | 1.660 | 301,784 | +0.03(+1.84%) |
Sep 14, 2022 | 1.640 | 1.650 | 1.600 | 1.630 | 303,227 | -0.01(-0.61%) |
Sep 13, 2022 | 1.630 | 1.670 | 1.617 | 1.640 | 388,657 | -0.07(-4.09%) |
Sep 12, 2022 | 1.630 | 1.740 | 1.570 | 1.710 | 754,728 | +0.11(+6.87%) |
Sep 09, 2022 | 1.700 | 1.700 | 1.600 | 1.600 | 280,502 | -0.08(-4.76%) |
Sep 08, 2022 | 1.620 | 1.695 | 1.620 | 1.680 | 523,392 | +0.03(+1.82%) |
Sep 07, 2022 | 1.610 | 1.675 | 1.560 | 1.650 | 1,837,648 | +0.04(+2.48%) |
Sep 06, 2022 | 1.660 | 1.770 | 1.590 | 1.610 | 3,034,581 | +0.15(+10.27%) |
Sep 02, 2022 | 1.520 | 1.550 | 1.460 | 1.460 | 219,866 | -0.05(-3.31%) |
Sep 01, 2022 | 1.500 | 1.530 | 1.440 | 1.510 | 431,639 | +0.01(+0.67%) |
Aug 31, 2022 | 1.480 | 1.515 | 1.450 | 1.500 | 428,004 | +0.02(+1.35%) |
Aug 30, 2022 | 1.500 | 1.530 | 1.465 | 1.480 | 381,791 | -0.01(-0.67%) |
Aug 29, 2022 | 1.530 | 1.545 | 1.480 | 1.490 | 267,171 | -0.04(-2.61%) |
Aug 26, 2022 | 1.650 | 1.650 | 1.520 | 1.530 | 496,806 | -0.12(-7.27%) |
Aug 25, 2022 | 1.660 | 1.690 | 1.630 | 1.650 | 375,647 | +0.00(+0.00%) |
Aug 24, 2022 | 1.580 | 1.690 | 1.580 | 1.650 | 615,173 | +0.09(+5.77%) |
Aug 23, 2022 | 1.570 | 1.590 | 1.530 | 1.560 | 550,250 | +0.01(+0.65%) |
Aug 22, 2022 | 1.640 | 1.645 | 1.530 | 1.550 | 949,556 | -0.11(-6.63%) |
Aug 19, 2022 | 1.640 | 1.685 | 1.625 | 1.660 | 359,980 | +0.01(+0.61%) |
Aug 18, 2022 | 1.640 | 1.680 | 1.605 | 1.650 | 629,979 | +0.02(+1.23%) |
Aug 17, 2022 | 1.660 | 1.680 | 1.605 | 1.630 | 532,806 | -0.04(-2.40%) |
Aug 16, 2022 | 1.720 | 1.720 | 1.660 | 1.670 | 683,433 | -0.06(-3.47%) |
Aug 15, 2022 | 1.680 | 1.758 | 1.670 | 1.730 | 1,290,039 | +0.06(+3.59%) |
Aug 12, 2022 | 1.550 | 1.690 | 1.530 | 1.670 | 1,056,526 | +0.14(+9.15%) |
Aug 11, 2022 | 1.600 | 1.630 | 1.515 | 1.530 | 1,450,674 | -0.06(-3.77%) |
Aug 10, 2022 | 1.610 | 1.620 | 1.540 | 1.590 | 983,008 | -0.01(-0.63%) |
Aug 09, 2022 | 1.590 | 1.645 | 1.569 | 1.600 | 721,040 | +0.00(+0.00%) |
Aug 08, 2022 | 1.660 | 1.680 | 1.570 | 1.600 | 1,026,712 | -0.06(-3.61%) |
Aug 05, 2022 | 1.570 | 1.680 | 1.560 | 1.660 | 1,460,217 | +0.03(+1.84%) |
Aug 04, 2022 | 1.590 | 1.640 | 1.570 | 1.630 | 1,055,661 | +0.06(+3.82%) |
Aug 03, 2022 | 1.520 | 1.640 | 1.500 | 1.570 | 2,435,465 | +0.03(+1.95%) |
Aug 02, 2022 | 1.540 | 1.560 | 1.495 | 1.540 | 1,398,021 | +0.12(+8.45%) |
Aug 01, 2022 | 1.460 | 1.475 | 1.400 | 1.420 | 1,752,114 | -0.01(-0.70%) |
Jul 29, 2022 | 1.420 | 1.460 | 1.405 | 1.430 | 569,114 | +0.00(+0.00%) |
Jul 28, 2022 | 1.450 | 1.450 | 1.400 | 1.430 | 432,582 | -0.02(-1.38%) |
Jul 27, 2022 | 1.400 | 1.490 | 1.380 | 1.450 | 2,285,739 | +0.05(+3.57%) |
Jul 26, 2022 | 1.400 | 1.440 | 1.360 | 1.400 | 1,239,465 | -0.01(-0.71%) |
Jul 25, 2022 | 1.410 | 1.450 | 1.400 | 1.410 | 706,960 | -0.04(-2.76%) |
Jul 22, 2022 | 1.460 | 1.470 | 1.400 | 1.450 | 949,346 | -0.02(-1.36%) |
Jul 21, 2022 | 1.470 | 1.511 | 1.445 | 1.470 | 684,605 | -0.04(-2.65%) |
Jul 20, 2022 | 1.420 | 1.530 | 1.420 | 1.510 | 987,131 | +0.01(+0.67%) |
Jul 19, 2022 | 1.400 | 1.510 | 1.400 | 1.500 | 1,446,107 | +0.10(+7.14%) |
Jul 18, 2022 | 1.490 | 1.540 | 1.380 | 1.400 | 2,559,661 | -0.10(-6.67%) |
Jul 15, 2022 | 1.420 | 1.500 | 1.360 | 1.500 | 4,061,794 | +0.10(+7.14%) |
Jul 14, 2022 | 1.320 | 1.420 | 1.320 | 1.400 | 5,075,133 | +0.10(+7.69%) |
Jul 13, 2022 | 1.260 | 1.325 | 1.250 | 1.300 | 2,206,064 | +0.02(+1.56%) |
Jul 12, 2022 | 1.270 | 1.300 | 1.250 | 1.280 | 1,417,061 | +0.00(+0.00%) |
Jul 11, 2022 | 1.280 | 1.300 | 1.240 | 1.280 | 2,967,715 | -0.02(-1.54%) |
Jul 08, 2022 | 1.260 | 1.330 | 1.250 | 1.300 | 9,188,311 | +0.07(+5.69%) |
Jul 07, 2022 | 1.410 | 1.470 | 1.190 | 1.230 | 27,441,390 | -0.74(-37.56%) |
Jul 06, 2022 | 1.980 | 2.010 | 1.935 | 1.970 | 1,552,905 | +0.03(+1.55%) |
Jul 05, 2022 | 1.840 | 1.960 | 1.810 | 1.940 | 1,060,330 | +0.10(+5.43%) |