Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.370 | 1.520 | 1.370 | 1.500 | 6,778 | +0.11(+7.91%) |
Sep 29, 2022 | 1.370 | 1.400 | 1.310 | 1.390 | 3,375 | +0.05(+3.73%) |
Sep 28, 2022 | 1.320 | 1.350 | 1.283 | 1.340 | 15,557 | +0.09(+7.20%) |
Sep 27, 2022 | 1.260 | 1.310 | 1.236 | 1.250 | 35,681 | -0.01(-0.79%) |
Sep 26, 2022 | 1.200 | 1.310 | 1.180 | 1.260 | 58,263 | +0.03(+2.44%) |
Sep 23, 2022 | 1.110 | 1.280 | 1.110 | 1.230 | 129,348 | +0.03(+2.50%) |
Sep 22, 2022 | 1.140 | 1.200 | 1.140 | 1.200 | 12,418 | +0.03(+2.74%) |
Sep 21, 2022 | 1.150 | 1.190 | 1.140 | 1.168 | 19,758 | +0.01(+0.69%) |
Sep 20, 2022 | 1.150 | 1.160 | 1.060 | 1.160 | 62,481 | +0.06(+5.94%) |
Sep 19, 2022 | 1.080 | 1.110 | 1.070 | 1.095 | 30,352 | +0.01(+1.39%) |
Sep 16, 2022 | 1.148 | 1.148 | 1.070 | 1.080 | 60,538 | -0.08(-6.90%) |
Sep 15, 2022 | 1.140 | 1.200 | 1.137 | 1.160 | 25,582 | +0.01(+0.87%) |
Sep 14, 2022 | 1.300 | 1.350 | 1.142 | 1.150 | 13,100 | -0.01(-0.86%) |
Sep 13, 2022 | 1.110 | 1.230 | 1.110 | 1.160 | 32,169 | +0.02(+1.75%) |
Sep 12, 2022 | 1.120 | 1.200 | 1.110 | 1.140 | 36,086 | +0.02(+1.79%) |
Sep 09, 2022 | 1.110 | 1.180 | 1.090 | 1.120 | 96,706 | +0.00(+0.00%) |
Sep 08, 2022 | 1.120 | 1.160 | 1.120 | 1.120 | 53,604 | -0.03(-2.61%) |
Sep 07, 2022 | 1.180 | 1.220 | 1.150 | 1.150 | 35,035 | -0.04(-3.10%) |
Sep 06, 2022 | 1.160 | 1.235 | 1.130 | 1.187 | 43,744 | -0.11(-8.71%) |
Sep 02, 2022 | 1.250 | 1.300 | 1.200 | 1.300 | 8,569 | +0.00(+0.00%) |
Sep 01, 2022 | 1.300 | 1.315 | 1.270 | 1.300 | 4,647 | -0.01(-0.84%) |
Aug 31, 2022 | 1.250 | 1.320 | 1.160 | 1.311 | 30,151 | +0.01(+0.41%) |
Aug 30, 2022 | 1.340 | 1.340 | 1.300 | 1.306 | 10,254 | -0.06(-4.69%) |
Aug 29, 2022 | 1.350 | 1.390 | 1.310 | 1.370 | 22,178 | +0.03(+2.24%) |
Aug 26, 2022 | 1.330 | 1.350 | 1.320 | 1.340 | 10,027 | +0.01(+0.75%) |
Aug 25, 2022 | 1.340 | 1.380 | 1.315 | 1.330 | 45,154 | -0.01(-0.75%) |
Aug 24, 2022 | 1.360 | 1.400 | 1.340 | 1.340 | 13,232 | -0.02(-1.46%) |
Aug 23, 2022 | 1.350 | 1.385 | 1.330 | 1.360 | 12,547 | +0.00(+0.00%) |
Aug 22, 2022 | 1.590 | 1.590 | 1.360 | 1.360 | 37,763 | -0.07(-4.90%) |
Aug 19, 2022 | 1.450 | 1.450 | 1.360 | 1.430 | 52,464 | +0.02(+1.42%) |
Aug 18, 2022 | 1.500 | 1.500 | 1.385 | 1.410 | 12,871 | -0.09(-6.00%) |
Aug 17, 2022 | 1.750 | 1.750 | 1.500 | 1.500 | 36,449 | -0.25(-14.29%) |
Aug 16, 2022 | 1.760 | 1.822 | 1.750 | 1.750 | 16,528 | -0.05(-2.78%) |
Aug 15, 2022 | 2.090 | 2.090 | 1.750 | 1.800 | 133,858 | -0.21(-10.45%) |
Aug 12, 2022 | 1.660 | 2.420 | 1.645 | 2.010 | 309,152 | +0.18(+9.84%) |
Aug 11, 2022 | 1.320 | 2.220 | 1.320 | 1.830 | 1,076,994 | +0.44(+31.65%) |
Aug 10, 2022 | 1.250 | 1.390 | 1.240 | 1.390 | 15,978 | +0.14(+11.20%) |
Aug 09, 2022 | 1.150 | 1.300 | 1.150 | 1.250 | 8,868 | -0.02(-1.30%) |
Aug 08, 2022 | 1.230 | 1.300 | 1.190 | 1.266 | 7,325 | +0.04(+2.96%) |
Aug 05, 2022 | 1.340 | 1.340 | 1.220 | 1.230 | 11,940 | -0.12(-8.89%) |
Aug 04, 2022 | 1.320 | 1.375 | 1.320 | 1.350 | 14,153 | -0.04(-2.88%) |
Aug 03, 2022 | 1.280 | 1.420 | 1.280 | 1.390 | 8,019 | +0.03(+2.21%) |
Aug 02, 2022 | 1.130 | 1.390 | 1.093 | 1.360 | 31,415 | +0.12(+9.68%) |
Aug 01, 2022 | 1.150 | 1.240 | 1.125 | 1.240 | 15,541 | +0.10(+8.77%) |
Jul 29, 2022 | 1.190 | 1.210 | 1.140 | 1.140 | 13,446 | +0.02(+1.78%) |
Jul 28, 2022 | 1.110 | 1.128 | 1.060 | 1.120 | 15,303 | +0.03(+2.76%) |
Jul 27, 2022 | 1.180 | 1.180 | 1.090 | 1.090 | 21,112 | -0.02(-1.80%) |
Jul 26, 2022 | 1.140 | 1.160 | 1.110 | 1.110 | 6,805 | -0.08(-6.72%) |
Jul 25, 2022 | 1.290 | 1.290 | 1.190 | 1.190 | 15,375 | +0.11(+10.70%) |
Jul 22, 2022 | 1.170 | 1.204 | 1.075 | 1.075 | 55,114 | -0.12(-10.42%) |
Jul 21, 2022 | 1.080 | 1.440 | 1.080 | 1.200 | 156,697 | +0.12(+11.11%) |
Jul 20, 2022 | 0.9600 | 1.090 | 0.9605 | 1.080 | 14,410 | +0.07(+6.93%) |
Jul 19, 2022 | 1.038 | 1.081 | 0.9250 | 1.010 | 64,569 | -0.01(-1.18%) |
Jul 18, 2022 | 1.100 | 1.125 | 1.010 | 1.022 | 19,523 | -0.04(-3.58%) |
Jul 15, 2022 | 1.320 | 1.320 | 1.060 | 1.060 | 10,179 | +0.00(+0.00%) |
Jul 14, 2022 | 1.090 | 1.100 | 1.050 | 1.060 | 7,000 | -0.09(-7.83%) |
Jul 13, 2022 | 1.200 | 1.320 | 1.150 | 1.150 | 34,390 | -0.01(-0.86%) |
Jul 12, 2022 | 1.050 | 1.180 | 1.040 | 1.160 | 22,076 | +0.09(+8.41%) |
Jul 11, 2022 | 1.080 | 1.090 | 1.070 | 1.070 | 4,995 | -0.07(-6.14%) |
Jul 08, 2022 | 1.100 | 1.140 | 1.020 | 1.140 | 25,501 | +0.04(+3.63%) |
Jul 07, 2022 | 1.150 | 1.150 | 1.100 | 1.100 | 11,517 | +0.04(+3.78%) |
Jul 06, 2022 | 1.260 | 1.260 | 1.050 | 1.060 | 25,964 | -0.06(-5.36%) |
Jul 05, 2022 | 1.390 | 1.420 | 1.120 | 1.120 | 68,802 | -0.37(-24.83%) |