Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.700 | 1.700 | 1.520 | 1.580 | 10,218 | -0.04(-2.47%) |
Sep 29, 2022 | 1.840 | 1.840 | 1.550 | 1.620 | 75,495 | -0.28(-14.62%) |
Sep 28, 2022 | 1.770 | 1.925 | 1.704 | 1.897 | 303,022 | +0.26(+15.69%) |
Sep 27, 2022 | 1.530 | 1.760 | 1.534 | 1.640 | 174,705 | +0.00(+0.00%) |
Sep 26, 2022 | 1.400 | 1.660 | 1.400 | 1.640 | 119,589 | +0.22(+15.50%) |
Sep 23, 2022 | 1.450 | 1.450 | 1.400 | 1.420 | 33,269 | -0.01(-0.71%) |
Sep 22, 2022 | 1.470 | 1.470 | 1.430 | 1.430 | 14,056 | -0.04(-2.90%) |
Sep 21, 2022 | 1.470 | 1.473 | 1.473 | 1.473 | 149 | +0.00(+0.18%) |
Sep 20, 2022 | 1.510 | 1.510 | 1.470 | 1.470 | 2,092 | -0.02(-1.01%) |
Sep 19, 2022 | 1.476 | 1.485 | 1.470 | 1.485 | 5,208 | +0.02(+1.02%) |
Sep 16, 2022 | 1.510 | 1.510 | 1.470 | 1.470 | 2,410 | -0.06(-3.92%) |
Sep 15, 2022 | 1.480 | 1.530 | 1.470 | 1.530 | 2,624 | +0.06(+4.08%) |
Sep 14, 2022 | 1.470 | 1.560 | 1.470 | 1.470 | 3,553 | -0.02(-1.34%) |
Sep 13, 2022 | 1.450 | 1.550 | 1.450 | 1.490 | 17,788 | +0.05(+3.47%) |
Sep 12, 2022 | 1.420 | 1.480 | 1.420 | 1.440 | 4,323 | -0.04(-2.70%) |
Sep 09, 2022 | 1.470 | 1.480 | 1.435 | 1.480 | 3,210 | +0.06(+4.23%) |
Sep 08, 2022 | 1.420 | 1.420 | 1.420 | 1.420 | 350 | -0.08(-5.33%) |
Sep 07, 2022 | 1.500 | 1.500 | 1.500 | 1.500 | 209 | +0.08(+5.63%) |
Sep 06, 2022 | 1.420 | 1.420 | 1.420 | 1.420 | 4,513 | -0.02(-1.39%) |
Sep 02, 2022 | 1.600 | 1.630 | 1.440 | 1.440 | 5,631 | -0.05(-3.36%) |
Sep 01, 2022 | 1.480 | 1.500 | 1.480 | 1.490 | 5,337 | -0.09(-5.70%) |
Aug 31, 2022 | 1.420 | 1.580 | 1.420 | 1.580 | 1,893 | +0.12(+8.02%) |
Aug 30, 2022 | 1.420 | 1.550 | 1.420 | 1.463 | 5,904 | +0.02(+1.58%) |
Aug 29, 2022 | 1.400 | 1.460 | 1.340 | 1.440 | 16,221 | -0.03(-1.93%) |
Aug 26, 2022 | 1.660 | 1.807 | 1.375 | 1.468 | 96,861 | -0.09(-5.87%) |
Aug 25, 2022 | 1.610 | 1.710 | 1.540 | 1.560 | 22,849 | +0.04(+2.63%) |
Aug 24, 2022 | 1.500 | 1.520 | 1.500 | 1.520 | 1,944 | -0.01(-0.65%) |
Aug 23, 2022 | 1.480 | 1.560 | 1.480 | 1.530 | 8,101 | +0.05(+3.38%) |
Aug 22, 2022 | 1.600 | 1.680 | 1.480 | 1.480 | 14,205 | -0.12(-7.50%) |
Aug 19, 2022 | 1.790 | 1.790 | 1.600 | 1.600 | 7,630 | -0.22(-12.20%) |
Aug 18, 2022 | 1.830 | 1.850 | 1.779 | 1.822 | 11,933 | +0.04(+2.32%) |
Aug 17, 2022 | 1.840 | 1.840 | 1.590 | 1.781 | 91,471 | -0.07(-3.73%) |
Aug 16, 2022 | 1.700 | 1.850 | 1.500 | 1.850 | 80,643 | +0.25(+15.62%) |
Aug 15, 2022 | 1.500 | 1.640 | 1.500 | 1.600 | 32,749 | +0.15(+10.34%) |
Aug 12, 2022 | 1.330 | 1.450 | 1.330 | 1.450 | 17,432 | +0.01(+1.05%) |
Aug 11, 2022 | 1.460 | 1.460 | 1.365 | 1.435 | 7,317 | +0.02(+1.59%) |
Aug 10, 2022 | 1.380 | 1.430 | 1.360 | 1.413 | 7,469 | +0.04(+3.10%) |
Aug 09, 2022 | 1.350 | 1.400 | 1.320 | 1.370 | 11,714 | +0.04(+3.01%) |
Aug 08, 2022 | 1.380 | 1.400 | 1.320 | 1.330 | 17,934 | -0.07(-5.00%) |
Aug 05, 2022 | 1.235 | 1.420 | 1.235 | 1.400 | 34,120 | +0.12(+9.37%) |
Aug 04, 2022 | 1.330 | 1.380 | 1.250 | 1.280 | 34,520 | -0.11(-7.91%) |
Aug 03, 2022 | 1.260 | 1.800 | 1.200 | 1.390 | 940,554 | +0.21(+17.80%) |
Aug 02, 2022 | 1.210 | 1.210 | 1.180 | 1.180 | 3,212 | -0.02(-1.67%) |
Aug 01, 2022 | 1.146 | 1.205 | 1.146 | 1.200 | 801 | -0.03(-2.44%) |
Jul 29, 2022 | 1.230 | 1.230 | 1.170 | 1.230 | 882 | +0.06(+5.13%) |
Jul 28, 2022 | 1.210 | 1.240 | 1.170 | 1.170 | 3,697 | -0.06(-4.62%) |
Jul 27, 2022 | 1.173 | 1.227 | 1.173 | 1.227 | 824 | +0.05(+3.95%) |
Jul 26, 2022 | 1.210 | 1.210 | 1.180 | 1.180 | 1,941 | -0.05(-4.06%) |
Jul 25, 2022 | 1.290 | 1.290 | 1.230 | 1.230 | 2,531 | -0.01(-0.81%) |
Jul 22, 2022 | 1.290 | 1.290 | 1.240 | 1.240 | 497 | +0.04(+3.33%) |
Jul 21, 2022 | 1.280 | 1.280 | 1.200 | 1.200 | 1,346 | -0.02(-1.64%) |
Jul 20, 2022 | 1.230 | 1.250 | 1.220 | 1.220 | 2,097 | +0.02(+1.67%) |
Jul 19, 2022 | 1.170 | 1.200 | 1.170 | 1.200 | 554 | +0.01(+0.84%) |
Jul 15, 2022 | 1.190 | 19 | -0.02(-1.65%) | |||
Jul 14, 2022 | 1.210 | 1.250 | 1.210 | 1.210 | 620 | +0.00(+0.00%) |
Jul 13, 2022 | 1.210 | 1.210 | 1.210 | 1.210 | 594 | +0.00(+0.00%) |
Jul 12, 2022 | 1.210 | 1.210 | 1.210 | 1.210 | 272 | -0.08(-6.19%) |
Jul 08, 2022 | 1.290 | 46 | +0.03(+2.37%) | |||
Jul 07, 2022 | 1.220 | 1.260 | 1.220 | 1.260 | 2,488 | +0.05(+4.13%) |
Jul 06, 2022 | 1.180 | 1.210 | 1.160 | 1.210 | 12,936 | +0.05(+4.31%) |
Jul 05, 2022 | 1.220 | 1.220 | 1.151 | 1.160 | 17,544 | -0.08(-6.45%) |