Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.7100 | 0.7144 | 0.6505 | 0.6609 | 1,784,003 | -0.02(-2.91%) |
Oct 28, 2022 | 0.6800 | 0.7014 | 0.6700 | 0.6807 | 1,729,861 | -0.00(-0.58%) |
Oct 27, 2022 | 0.8000 | 0.8100 | 0.6800 | 0.6847 | 3,766,738 | -0.10(-12.21%) |
Oct 26, 2022 | 0.7800 | 0.8269 | 0.7544 | 0.7799 | 3,344,439 | +0.03(+3.85%) |
Oct 25, 2022 | 0.7400 | 0.7990 | 0.7199 | 0.7510 | 1,755,038 | +0.01(+1.49%) |
Oct 24, 2022 | 0.8000 | 0.8000 | 0.6517 | 0.7400 | 3,781,619 | -0.12(-13.49%) |
Oct 21, 2022 | 0.9325 | 0.9325 | 0.8250 | 0.8554 | 1,451,768 | -0.04(-4.96%) |
Oct 20, 2022 | 0.9286 | 0.9594 | 0.8606 | 0.9000 | 3,548,259 | -0.01(-1.11%) |
Oct 19, 2022 | 1.040 | 1.060 | 0.9100 | 0.9101 | 3,955,129 | -0.15(-14.14%) |
Oct 18, 2022 | 1.120 | 1.120 | 1.060 | 1.060 | 649,251 | -0.04(-3.64%) |
Oct 17, 2022 | 1.060 | 1.120 | 1.050 | 1.100 | 1,359,673 | +0.05(+4.76%) |
Oct 14, 2022 | 1.090 | 1.110 | 1.050 | 1.050 | 770,229 | -0.04(-3.67%) |
Oct 13, 2022 | 1.080 | 1.120 | 1.060 | 1.090 | 948,006 | -0.03(-2.68%) |
Oct 12, 2022 | 1.120 | 1.135 | 1.060 | 1.120 | 956,429 | +0.01(+0.90%) |
Oct 11, 2022 | 1.110 | 1.130 | 1.040 | 1.110 | 1,216,890 | -0.02(-1.77%) |
Oct 10, 2022 | 1.180 | 1.180 | 1.080 | 1.130 | 1,584,535 | -0.05(-4.24%) |
Oct 07, 2022 | 1.250 | 1.250 | 1.180 | 1.180 | 831,217 | -0.09(-7.09%) |
Oct 06, 2022 | 1.270 | 1.291 | 1.230 | 1.270 | 731,887 | -0.01(-0.78%) |
Oct 05, 2022 | 1.320 | 1.330 | 1.250 | 1.280 | 708,597 | -0.03(-2.29%) |
Oct 04, 2022 | 1.250 | 1.320 | 1.243 | 1.310 | 1,404,857 | +0.08(+6.50%) |
Oct 03, 2022 | 1.190 | 1.230 | 1.160 | 1.230 | 671,842 | +0.02(+1.65%) |
Sep 30, 2022 | 1.180 | 1.230 | 1.160 | 1.210 | 959,221 | +0.03(+2.54%) |
Sep 29, 2022 | 1.200 | 1.220 | 1.155 | 1.180 | 1,077,806 | -0.06(-4.84%) |
Sep 28, 2022 | 1.200 | 1.260 | 1.190 | 1.240 | 816,059 | +0.02(+1.64%) |
Sep 27, 2022 | 1.260 | 1.260 | 1.200 | 1.220 | 1,239,856 | +0.00(+0.00%) |
Sep 26, 2022 | 1.220 | 1.282 | 1.200 | 1.220 | 1,719,855 | +0.06(+5.17%) |
Sep 23, 2022 | 1.150 | 1.160 | 1.130 | 1.160 | 1,231,902 | +0.00(+0.00%) |
Sep 22, 2022 | 1.260 | 1.260 | 1.160 | 1.160 | 2,416,926 | -0.08(-6.45%) |
Sep 21, 2022 | 1.280 | 1.315 | 1.240 | 1.240 | 2,456,619 | -0.06(-4.62%) |
Sep 20, 2022 | 1.390 | 1.390 | 1.290 | 1.300 | 1,396,353 | -0.06(-4.41%) |
Sep 19, 2022 | 1.370 | 1.430 | 1.350 | 1.360 | 1,154,024 | -0.04(-2.86%) |
Sep 16, 2022 | 1.500 | 1.500 | 1.400 | 1.400 | 1,332,560 | -0.11(-7.28%) |
Sep 15, 2022 | 1.520 | 1.545 | 1.490 | 1.510 | 983,538 | -0.02(-1.31%) |
Sep 14, 2022 | 1.530 | 1.550 | 1.465 | 1.530 | 1,269,389 | +0.00(+0.00%) |
Sep 13, 2022 | 1.530 | 1.560 | 1.510 | 1.530 | 1,485,786 | -0.08(-4.97%) |
Sep 12, 2022 | 1.620 | 1.660 | 1.590 | 1.610 | 1,180,242 | -0.02(-1.23%) |
Sep 09, 2022 | 1.610 | 1.720 | 1.610 | 1.630 | 1,659,392 | +0.03(+1.87%) |
Sep 08, 2022 | 1.610 | 1.715 | 1.570 | 1.600 | 3,585,025 | -0.03(-1.84%) |
Sep 07, 2022 | 1.500 | 1.640 | 1.480 | 1.630 | 3,673,080 | +0.14(+9.40%) |
Sep 06, 2022 | 1.580 | 1.585 | 1.490 | 1.490 | 1,542,219 | -0.08(-5.10%) |
Sep 02, 2022 | 1.700 | 1.700 | 1.530 | 1.570 | 2,280,966 | -0.11(-6.55%) |
Sep 01, 2022 | 1.720 | 1.720 | 1.630 | 1.680 | 1,613,699 | -0.08(-4.55%) |
Aug 31, 2022 | 1.780 | 1.810 | 1.700 | 1.760 | 1,870,179 | +0.01(+0.57%) |
Aug 30, 2022 | 1.900 | 1.990 | 1.690 | 1.750 | 4,818,795 | -0.06(-3.31%) |
Aug 29, 2022 | 1.580 | 1.910 | 1.580 | 1.810 | 5,732,572 | +0.19(+11.73%) |
Aug 26, 2022 | 1.700 | 1.715 | 1.590 | 1.620 | 2,468,187 | +0.02(+1.25%) |
Aug 25, 2022 | 1.580 | 1.639 | 1.540 | 1.600 | 1,743,019 | +0.07(+4.58%) |
Aug 24, 2022 | 1.460 | 1.575 | 1.440 | 1.530 | 952,166 | +0.05(+3.38%) |
Aug 23, 2022 | 1.450 | 1.509 | 1.410 | 1.480 | 1,453,732 | +0.03(+2.07%) |
Aug 22, 2022 | 1.420 | 1.540 | 1.420 | 1.450 | 1,666,239 | +0.03(+2.11%) |
Aug 19, 2022 | 1.520 | 1.520 | 1.420 | 1.420 | 1,326,657 | -0.09(-5.96%) |
Aug 18, 2022 | 1.520 | 1.580 | 1.480 | 1.510 | 1,695,255 | -0.03(-1.95%) |
Aug 17, 2022 | 1.560 | 1.570 | 1.510 | 1.540 | 1,139,364 | -0.01(-0.65%) |
Aug 16, 2022 | 1.580 | 1.600 | 1.530 | 1.550 | 1,445,321 | -0.04(-2.52%) |
Aug 15, 2022 | 1.580 | 1.620 | 1.560 | 1.590 | 1,077,722 | -0.01(-0.63%) |
Aug 12, 2022 | 1.580 | 1.630 | 1.545 | 1.600 | 689,692 | +0.01(+0.63%) |
Aug 11, 2022 | 1.590 | 1.670 | 1.570 | 1.590 | 3,457,641 | +0.00(+0.00%) |
Aug 10, 2022 | 1.520 | 1.610 | 1.490 | 1.590 | 3,270,178 | +0.07(+4.61%) |
Aug 09, 2022 | 1.620 | 1.629 | 1.520 | 1.520 | 1,726,961 | -0.09(-5.59%) |
Aug 08, 2022 | 1.670 | 1.690 | 1.570 | 1.610 | 1,773,866 | -0.07(-4.17%) |
Aug 05, 2022 | 1.600 | 1.700 | 1.565 | 1.680 | 3,539,379 | +0.01(+0.60%) |
Aug 04, 2022 | 1.670 | 1.690 | 1.620 | 1.670 | 1,670,401 | +0.05(+3.09%) |
Aug 03, 2022 | 1.620 | 1.665 | 1.590 | 1.620 | 1,589,422 | -0.01(-0.61%) |
Aug 02, 2022 | 1.550 | 1.660 | 1.540 | 1.630 | 3,270,173 | +0.01(+0.62%) |