Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.461 | 1.461 | 1.171 | 1.258 | 343,996 | -0.17(-12.16%) |
Oct 28, 2022 | 1.306 | 1.471 | 1.306 | 1.432 | 313,729 | +0.06(+4.23%) |
Oct 27, 2022 | 1.383 | 1.383 | 1.306 | 1.374 | 87,772 | +0.00(+0.00%) |
Oct 26, 2022 | 1.335 | 1.374 | 1.267 | 1.374 | 83,214 | +0.06(+4.41%) |
Oct 25, 2022 | 1.345 | 1.380 | 1.296 | 1.316 | 121,976 | -0.08(-5.56%) |
Oct 24, 2022 | 1.277 | 1.393 | 1.234 | 1.393 | 679,416 | +0.02(+1.41%) |
Oct 21, 2022 | 1.296 | 1.393 | 1.219 | 1.374 | 299,114 | +0.08(+5.97%) |
Oct 20, 2022 | 1.209 | 1.325 | 1.132 | 1.296 | 359,476 | +0.05(+3.88%) |
Oct 19, 2022 | 1.132 | 1.306 | 1.093 | 1.248 | 642,133 | +0.15(+14.16%) |
Oct 18, 2022 | 1.064 | 1.142 | 1.029 | 1.093 | 70,191 | +0.06(+5.61%) |
Oct 17, 2022 | 1.064 | 1.064 | 0.9385 | 1.035 | 156,013 | +0.00(+0.00%) |
Oct 14, 2022 | 1.016 | 1.074 | 1.016 | 1.035 | 26,766 | +0.00(+0.00%) |
Oct 13, 2022 | 1.026 | 1.074 | 1.016 | 1.035 | 40,228 | +0.00(+0.00%) |
Oct 12, 2022 | 1.064 | 1.074 | 1.026 | 1.035 | 35,297 | -0.01(-0.93%) |
Oct 11, 2022 | 1.084 | 1.084 | 1.026 | 1.045 | 121,547 | -0.03(-2.70%) |
Oct 10, 2022 | 1.093 | 1.103 | 1.074 | 1.074 | 299,397 | -0.03(-2.63%) |
Oct 07, 2022 | 1.122 | 1.122 | 1.093 | 1.103 | 239,088 | -0.04(-3.39%) |
Oct 06, 2022 | 1.171 | 1.171 | 1.113 | 1.142 | 49,490 | +0.02(+1.72%) |
Oct 05, 2022 | 1.103 | 1.132 | 1.084 | 1.122 | 35,554 | +0.05(+4.51%) |
Oct 04, 2022 | 1.074 | 1.103 | 1.064 | 1.074 | 42,329 | +0.02(+1.83%) |
Oct 03, 2022 | 1.035 | 1.084 | 1.026 | 1.055 | 117,717 | +0.00(+0.00%) |
Sep 30, 2022 | 1.026 | 1.084 | 1.026 | 1.055 | 309,425 | +0.01(+0.93%) |
Sep 29, 2022 | 1.026 | 1.113 | 1.026 | 1.045 | 26,688 | -0.01(-1.17%) |
Sep 28, 2022 | 1.064 | 1.084 | 1.043 | 1.057 | 37,622 | -0.02(-1.55%) |
Sep 27, 2022 | 1.132 | 1.161 | 0.9965 | 1.074 | 154,594 | -0.06(-5.13%) |
Sep 26, 2022 | 1.151 | 1.161 | 1.113 | 1.132 | 24,437 | +0.00(+0.00%) |
Sep 23, 2022 | 1.132 | 1.180 | 1.113 | 1.132 | 115,292 | -0.03(-2.50%) |
Sep 22, 2022 | 1.122 | 1.161 | 1.122 | 1.161 | 33,319 | +0.01(+0.84%) |
Sep 21, 2022 | 1.122 | 1.180 | 1.122 | 1.151 | 408,049 | -0.01(-0.83%) |
Sep 20, 2022 | 1.142 | 1.200 | 1.142 | 1.161 | 72,628 | +0.01(+0.84%) |
Sep 19, 2022 | 1.219 | 1.219 | 1.113 | 1.151 | 146,380 | -0.09(-7.03%) |
Sep 16, 2022 | 1.161 | 1.258 | 1.124 | 1.238 | 239,134 | +0.10(+8.47%) |
Sep 15, 2022 | 1.113 | 1.180 | 1.113 | 1.142 | 61,694 | +0.00(+0.00%) |
Sep 14, 2022 | 1.161 | 1.190 | 1.103 | 1.142 | 46,272 | -0.02(-1.67%) |
Sep 13, 2022 | 1.122 | 1.161 | 1.103 | 1.161 | 383,172 | +0.04(+3.45%) |
Sep 12, 2022 | 1.171 | 1.171 | 1.103 | 1.122 | 72,254 | -0.04(-3.33%) |
Sep 09, 2022 | 1.248 | 1.258 | 1.122 | 1.161 | 278,390 | +0.03(+2.56%) |
Sep 08, 2022 | 1.142 | 1.200 | 1.104 | 1.132 | 82,740 | +0.02(+1.74%) |
Sep 07, 2022 | 1.151 | 1.200 | 1.113 | 1.113 | 18,989 | -0.03(-2.54%) |
Sep 06, 2022 | 1.238 | 1.296 | 1.113 | 1.142 | 65,333 | +0.03(+2.61%) |
Sep 02, 2022 | 1.064 | 1.142 | 1.064 | 1.113 | 38,507 | +0.03(+2.68%) |
Sep 01, 2022 | 1.084 | 1.130 | 1.064 | 1.084 | 31,068 | -0.02(-1.75%) |
Aug 31, 2022 | 1.132 | 1.180 | 1.103 | 1.103 | 49,468 | -0.04(-3.39%) |
Aug 30, 2022 | 1.055 | 1.171 | 1.055 | 1.142 | 69,909 | +0.08(+7.27%) |
Aug 29, 2022 | 1.103 | 1.103 | 1.045 | 1.064 | 90,293 | -0.04(-3.51%) |
Aug 26, 2022 | 1.103 | 1.107 | 1.075 | 1.103 | 55,864 | +0.02(+1.67%) |
Aug 25, 2022 | 1.093 | 1.093 | 1.064 | 1.085 | 30,199 | +0.02(+1.94%) |
Aug 24, 2022 | 1.035 | 1.081 | 1.035 | 1.064 | 25,353 | +0.01(+0.92%) |
Aug 23, 2022 | 1.045 | 1.103 | 1.035 | 1.055 | 111,480 | +0.00(+0.00%) |
Aug 22, 2022 | 1.084 | 1.122 | 1.055 | 1.055 | 84,993 | -0.04(-3.54%) |
Aug 19, 2022 | 1.161 | 1.179 | 1.045 | 1.093 | 93,945 | -0.01(-1.31%) |
Aug 18, 2022 | 1.238 | 1.238 | 1.084 | 1.108 | 52,316 | -0.04(-3.78%) |
Aug 17, 2022 | 1.209 | 1.229 | 1.122 | 1.151 | 81,414 | -0.04(-3.17%) |
Aug 16, 2022 | 1.180 | 1.190 | 1.142 | 1.189 | 21,633 | +0.01(+0.74%) |
Aug 15, 2022 | 1.190 | 1.206 | 1.161 | 1.180 | 52,987 | -0.01(-0.81%) |
Aug 12, 2022 | 1.190 | 1.238 | 1.171 | 1.190 | 48,969 | +0.00(+0.00%) |
Aug 11, 2022 | 1.200 | 1.238 | 1.171 | 1.190 | 27,091 | +0.01(+0.82%) |
Aug 10, 2022 | 1.248 | 1.248 | 1.180 | 1.180 | 28,273 | -0.02(-1.61%) |
Aug 09, 2022 | 1.190 | 1.267 | 1.190 | 1.200 | 17,758 | +0.00(+0.00%) |
Aug 08, 2022 | 1.219 | 1.296 | 1.200 | 1.200 | 20,535 | -0.06(-4.62%) |
Aug 05, 2022 | 1.200 | 1.296 | 1.200 | 1.258 | 27,081 | -0.04(-2.99%) |
Aug 04, 2022 | 1.277 | 1.296 | 1.258 | 1.296 | 15,261 | +0.07(+5.51%) |
Aug 03, 2022 | 1.209 | 1.306 | 1.209 | 1.229 | 61,343 | +0.01(+0.79%) |
Aug 02, 2022 | 1.200 | 1.258 | 1.171 | 1.219 | 95,832 | -0.03(-2.33%) |