Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.080 | 1.090 | 1.010 | 1.075 | 317,129 | +0.01(+1.42%) |
Sep 29, 2022 | 1.150 | 1.160 | 1.020 | 1.060 | 597,621 | -0.09(-7.83%) |
Sep 28, 2022 | 1.100 | 1.190 | 1.090 | 1.150 | 528,664 | +0.04(+3.60%) |
Sep 27, 2022 | 1.200 | 1.240 | 1.090 | 1.110 | 584,206 | -0.09(-7.50%) |
Sep 26, 2022 | 1.160 | 1.240 | 1.160 | 1.200 | 270,218 | +0.03(+2.56%) |
Sep 23, 2022 | 1.350 | 1.400 | 1.100 | 1.170 | 1,155,576 | -0.16(-12.03%) |
Sep 22, 2022 | 1.360 | 1.400 | 1.290 | 1.330 | 246,976 | -0.03(-2.21%) |
Sep 21, 2022 | 1.480 | 1.490 | 1.360 | 1.360 | 460,596 | -0.13(-8.72%) |
Sep 20, 2022 | 1.490 | 1.560 | 1.480 | 1.490 | 127,963 | -0.04(-2.61%) |
Sep 19, 2022 | 1.550 | 1.600 | 1.360 | 1.530 | 539,852 | +0.00(+0.00%) |
Sep 16, 2022 | 1.620 | 1.645 | 1.500 | 1.530 | 288,750 | -0.09(-5.56%) |
Sep 15, 2022 | 1.650 | 1.700 | 1.620 | 1.620 | 173,715 | -0.03(-1.82%) |
Sep 14, 2022 | 1.780 | 1.787 | 1.620 | 1.650 | 380,039 | -0.12(-6.78%) |
Sep 13, 2022 | 1.870 | 1.900 | 1.760 | 1.770 | 340,622 | -0.17(-8.76%) |
Sep 12, 2022 | 1.900 | 1.970 | 1.850 | 1.940 | 389,240 | +0.02(+1.04%) |
Sep 09, 2022 | 2.120 | 2.120 | 1.890 | 1.920 | 697,469 | -0.12(-5.88%) |
Sep 08, 2022 | 1.860 | 2.080 | 1.850 | 2.040 | 270,807 | +0.18(+9.68%) |
Sep 07, 2022 | 1.930 | 1.983 | 1.830 | 1.860 | 404,432 | -0.07(-3.63%) |
Sep 06, 2022 | 2.060 | 2.070 | 1.930 | 1.930 | 135,291 | -0.09(-4.46%) |
Sep 02, 2022 | 1.950 | 2.060 | 1.934 | 2.020 | 179,436 | +0.10(+5.21%) |
Sep 01, 2022 | 2.000 | 2.010 | 1.900 | 1.920 | 163,719 | -0.06(-3.03%) |
Aug 31, 2022 | 1.940 | 2.060 | 1.925 | 1.980 | 146,465 | +0.04(+2.06%) |
Aug 30, 2022 | 2.050 | 2.092 | 1.920 | 1.940 | 177,280 | -0.11(-5.37%) |
Aug 29, 2022 | 2.050 | 2.170 | 2.030 | 2.050 | 155,370 | -0.04(-1.91%) |
Aug 26, 2022 | 2.210 | 2.240 | 2.050 | 2.090 | 225,588 | -0.13(-5.86%) |
Aug 25, 2022 | 2.270 | 2.330 | 2.175 | 2.220 | 153,505 | +0.00(+0.00%) |
Aug 24, 2022 | 2.180 | 2.290 | 2.170 | 2.220 | 181,210 | +0.05(+2.30%) |
Aug 23, 2022 | 2.100 | 2.200 | 2.074 | 2.170 | 245,245 | +0.07(+3.33%) |
Aug 22, 2022 | 2.100 | 2.120 | 2.040 | 2.100 | 169,942 | -0.01(-0.47%) |
Aug 19, 2022 | 2.070 | 2.140 | 2.070 | 2.110 | 142,209 | -0.02(-0.94%) |
Aug 18, 2022 | 2.120 | 2.130 | 2.000 | 2.130 | 295,128 | +0.04(+1.91%) |
Aug 17, 2022 | 2.170 | 2.270 | 2.080 | 2.090 | 349,176 | -0.14(-6.28%) |
Aug 16, 2022 | 2.430 | 2.430 | 2.210 | 2.230 | 456,796 | -0.18(-7.47%) |
Aug 15, 2022 | 2.400 | 2.530 | 2.350 | 2.410 | 315,733 | +0.03(+1.26%) |
Aug 12, 2022 | 2.270 | 2.540 | 2.270 | 2.380 | 567,635 | +0.13(+5.78%) |
Aug 11, 2022 | 2.280 | 2.360 | 2.210 | 2.250 | 201,842 | -0.05(-2.17%) |
Aug 10, 2022 | 2.290 | 2.340 | 2.220 | 2.300 | 216,951 | +0.08(+3.60%) |
Aug 09, 2022 | 2.200 | 2.380 | 2.190 | 2.220 | 348,142 | +0.00(+0.00%) |
Aug 08, 2022 | 2.370 | 2.370 | 2.150 | 2.220 | 332,611 | -0.12(-5.13%) |
Aug 05, 2022 | 2.290 | 2.400 | 2.180 | 2.340 | 259,995 | +0.02(+0.86%) |
Aug 04, 2022 | 2.080 | 2.330 | 1.969 | 2.320 | 516,255 | +0.38(+19.59%) |
Aug 03, 2022 | 1.780 | 2.030 | 1.780 | 1.940 | 368,751 | +0.18(+10.23%) |
Aug 02, 2022 | 1.710 | 1.830 | 1.710 | 1.760 | 119,685 | +0.02(+1.15%) |
Aug 01, 2022 | 1.820 | 1.840 | 1.730 | 1.740 | 138,501 | -0.11(-5.95%) |
Jul 29, 2022 | 1.890 | 1.930 | 1.833 | 1.850 | 172,589 | -0.04(-2.12%) |
Jul 28, 2022 | 1.870 | 1.940 | 1.757 | 1.890 | 301,722 | +0.06(+3.28%) |
Jul 27, 2022 | 1.850 | 1.850 | 1.800 | 1.830 | 67,417 | +0.00(+0.00%) |
Jul 26, 2022 | 1.780 | 1.890 | 1.720 | 1.830 | 293,601 | +0.02(+1.10%) |
Jul 25, 2022 | 1.820 | 1.840 | 1.780 | 1.810 | 99,409 | -0.01(-0.55%) |
Jul 22, 2022 | 1.920 | 1.930 | 1.810 | 1.820 | 140,168 | -0.08(-4.21%) |
Jul 21, 2022 | 1.840 | 1.920 | 1.840 | 1.900 | 133,034 | +0.06(+3.26%) |
Jul 20, 2022 | 1.810 | 1.940 | 1.810 | 1.840 | 268,319 | +0.03(+1.66%) |
Jul 19, 2022 | 1.720 | 1.880 | 1.720 | 1.810 | 198,127 | +0.09(+5.23%) |
Jul 18, 2022 | 1.710 | 1.810 | 1.705 | 1.720 | 121,919 | +0.01(+0.58%) |
Jul 15, 2022 | 1.720 | 1.760 | 1.640 | 1.710 | 187,235 | -0.01(-0.58%) |
Jul 14, 2022 | 1.750 | 1.760 | 1.702 | 1.720 | 115,465 | -0.04(-2.27%) |
Jul 13, 2022 | 1.710 | 1.835 | 1.690 | 1.760 | 182,315 | +0.00(+0.00%) |
Jul 12, 2022 | 1.710 | 1.788 | 1.660 | 1.760 | 122,578 | +0.05(+2.92%) |
Jul 11, 2022 | 1.840 | 1.850 | 1.710 | 1.710 | 188,718 | -0.16(-8.56%) |
Jul 08, 2022 | 1.810 | 1.914 | 1.810 | 1.870 | 205,213 | +0.03(+1.63%) |
Jul 07, 2022 | 1.730 | 1.880 | 1.730 | 1.840 | 375,423 | +0.11(+6.36%) |
Jul 06, 2022 | 1.650 | 1.800 | 1.650 | 1.730 | 389,342 | +0.07(+4.22%) |
Jul 05, 2022 | 1.600 | 1.787 | 1.600 | 1.660 | 873,296 | +0.01(+0.61%) |