Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.370 | 1.420 | 1.327 | 1.330 | 50,251 | -0.01(-0.75%) |
Sep 29, 2022 | 1.260 | 1.370 | 1.260 | 1.340 | 16,687 | +0.04(+3.08%) |
Sep 28, 2022 | 1.340 | 1.340 | 1.280 | 1.300 | 13,177 | -0.02(-1.52%) |
Sep 27, 2022 | 1.280 | 1.330 | 1.260 | 1.320 | 10,535 | +0.06(+4.76%) |
Sep 26, 2022 | 1.260 | 1.350 | 1.253 | 1.260 | 12,008 | -0.03(-2.33%) |
Sep 23, 2022 | 1.270 | 1.299 | 1.270 | 1.290 | 10,855 | -0.02(-1.53%) |
Sep 22, 2022 | 1.330 | 1.350 | 1.300 | 1.310 | 8,396 | -0.01(-0.76%) |
Sep 21, 2022 | 1.420 | 1.420 | 1.310 | 1.320 | 22,345 | -0.06(-4.35%) |
Sep 20, 2022 | 1.400 | 1.440 | 1.350 | 1.380 | 22,835 | -0.02(-1.43%) |
Sep 19, 2022 | 1.340 | 1.440 | 1.340 | 1.400 | 15,246 | +0.06(+4.48%) |
Sep 16, 2022 | 1.480 | 1.480 | 1.330 | 1.340 | 57,668 | -0.09(-6.29%) |
Sep 15, 2022 | 1.450 | 1.450 | 1.390 | 1.430 | 9,836 | +0.01(+0.70%) |
Sep 14, 2022 | 1.250 | 1.580 | 1.250 | 1.420 | 139,063 | +0.14(+10.94%) |
Sep 13, 2022 | 1.430 | 1.770 | 1.230 | 1.280 | 492,871 | -0.19(-12.93%) |
Sep 12, 2022 | 1.430 | 1.490 | 1.430 | 1.470 | 25,419 | +0.01(+0.68%) |
Sep 09, 2022 | 1.520 | 1.520 | 1.430 | 1.460 | 25,553 | -0.02(-1.19%) |
Sep 08, 2022 | 1.462 | 1.480 | 1.430 | 1.478 | 31,009 | +0.01(+0.52%) |
Sep 07, 2022 | 1.430 | 1.470 | 1.400 | 1.470 | 12,336 | +0.01(+0.68%) |
Sep 06, 2022 | 1.450 | 1.480 | 1.410 | 1.460 | 39,549 | -0.02(-1.35%) |
Sep 02, 2022 | 1.510 | 1.550 | 1.470 | 1.480 | 16,915 | -0.04(-2.91%) |
Sep 01, 2022 | 1.540 | 1.559 | 1.500 | 1.524 | 9,772 | -0.05(-2.90%) |
Aug 31, 2022 | 1.610 | 1.610 | 1.560 | 1.570 | 19,785 | +0.00(+0.00%) |
Aug 30, 2022 | 1.580 | 1.630 | 1.560 | 1.570 | 8,916 | +0.02(+1.29%) |
Aug 29, 2022 | 1.590 | 1.600 | 1.550 | 1.550 | 7,138 | -0.08(-4.91%) |
Aug 26, 2022 | 1.570 | 1.646 | 1.570 | 1.630 | 21,737 | +0.04(+2.20%) |
Aug 25, 2022 | 1.590 | 1.620 | 1.580 | 1.595 | 25,839 | -0.01(-0.31%) |
Aug 24, 2022 | 1.590 | 1.640 | 1.580 | 1.600 | 17,100 | +0.02(+1.27%) |
Aug 23, 2022 | 1.600 | 1.640 | 1.570 | 1.580 | 14,481 | -0.02(-1.25%) |
Aug 22, 2022 | 1.540 | 1.650 | 1.520 | 1.600 | 36,234 | -0.06(-3.88%) |
Aug 19, 2022 | 1.661 | 1.700 | 1.650 | 1.665 | 16,961 | -0.03(-1.51%) |
Aug 18, 2022 | 1.710 | 1.710 | 1.660 | 1.690 | 12,987 | -0.02(-1.17%) |
Aug 17, 2022 | 1.780 | 1.780 | 1.710 | 1.710 | 42,596 | -0.07(-3.93%) |
Aug 16, 2022 | 1.800 | 1.800 | 1.720 | 1.780 | 21,261 | +0.01(+0.33%) |
Aug 15, 2022 | 1.840 | 1.850 | 1.730 | 1.774 | 52,427 | -0.02(-0.89%) |
Aug 12, 2022 | 1.760 | 1.850 | 1.710 | 1.790 | 111,508 | +0.03(+1.70%) |
Aug 11, 2022 | 1.730 | 1.770 | 1.700 | 1.760 | 23,653 | -0.01(-0.56%) |
Aug 10, 2022 | 1.790 | 1.790 | 1.732 | 1.770 | 19,228 | +0.06(+3.51%) |
Aug 09, 2022 | 1.780 | 1.790 | 1.690 | 1.710 | 30,721 | -0.07(-3.93%) |
Aug 08, 2022 | 1.720 | 1.791 | 1.700 | 1.780 | 99,598 | +0.08(+4.71%) |
Aug 05, 2022 | 1.650 | 1.720 | 1.650 | 1.700 | 16,805 | +0.01(+0.59%) |
Aug 04, 2022 | 1.780 | 1.780 | 1.620 | 1.690 | 54,746 | -0.06(-3.43%) |
Aug 03, 2022 | 1.700 | 1.800 | 1.636 | 1.750 | 73,053 | +0.11(+6.71%) |
Aug 02, 2022 | 1.610 | 1.700 | 1.610 | 1.640 | 32,688 | -0.01(-0.61%) |
Aug 01, 2022 | 1.720 | 1.720 | 1.570 | 1.650 | 43,553 | -0.06(-3.51%) |
Jul 29, 2022 | 1.750 | 1.750 | 1.670 | 1.710 | 25,807 | +0.00(+0.00%) |
Jul 28, 2022 | 1.650 | 1.790 | 1.650 | 1.710 | 68,346 | -0.02(-1.16%) |
Jul 27, 2022 | 1.600 | 1.790 | 1.600 | 1.730 | 50,899 | -0.03(-1.70%) |
Jul 26, 2022 | 1.690 | 1.865 | 1.680 | 1.760 | 184,580 | +0.08(+4.76%) |
Jul 25, 2022 | 1.700 | 1.760 | 1.680 | 1.680 | 34,980 | -0.05(-2.89%) |
Jul 22, 2022 | 1.740 | 1.740 | 1.640 | 1.730 | 8,080 | +0.00(+0.00%) |
Jul 21, 2022 | 1.720 | 1.730 | 1.690 | 1.730 | 13,290 | -0.01(-0.57%) |
Jul 20, 2022 | 1.720 | 1.760 | 1.710 | 1.740 | 15,447 | +0.04(+2.35%) |
Jul 19, 2022 | 1.690 | 1.700 | 1.650 | 1.700 | 18,727 | +0.07(+4.29%) |
Jul 18, 2022 | 1.650 | 1.660 | 1.590 | 1.630 | 13,671 | +0.01(+0.62%) |
Jul 15, 2022 | 1.580 | 1.650 | 1.570 | 1.620 | 10,088 | +0.02(+1.25%) |
Jul 14, 2022 | 1.580 | 1.650 | 1.580 | 1.600 | 17,078 | +0.01(+0.63%) |
Jul 13, 2022 | 1.540 | 1.600 | 1.540 | 1.590 | 13,805 | +0.04(+2.58%) |
Jul 12, 2022 | 1.540 | 1.597 | 1.540 | 1.550 | 15,911 | -0.03(-1.90%) |
Jul 11, 2022 | 1.560 | 1.580 | 1.520 | 1.580 | 8,826 | +0.03(+1.86%) |
Jul 08, 2022 | 1.530 | 1.610 | 1.530 | 1.551 | 15,782 | -0.05(-3.04%) |
Jul 07, 2022 | 1.590 | 1.610 | 1.530 | 1.600 | 14,244 | -0.01(-0.63%) |
Jul 06, 2022 | 1.580 | 1.620 | 1.550 | 1.610 | 9,876 | +0.02(+1.26%) |
Jul 05, 2022 | 1.590 | 1.600 | 1.550 | 1.590 | 35,505 | +0.05(+3.25%) |