Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.7300 | 0.8200 | 0.6950 | 0.7600 | 108,679 | +0.07(+10.16%) |
Oct 28, 2022 | 0.6800 | 0.7160 | 0.6500 | 0.6899 | 70,306 | +0.03(+4.55%) |
Oct 27, 2022 | 0.6600 | 0.6700 | 0.6301 | 0.6599 | 73,881 | +0.02(+3.11%) |
Oct 26, 2022 | 0.6700 | 0.6666 | 0.6106 | 0.6400 | 52,474 | +0.01(+0.80%) |
Oct 25, 2022 | 0.6500 | 0.6500 | 0.6100 | 0.6349 | 64,976 | -0.00(-0.02%) |
Oct 24, 2022 | 0.6500 | 0.6500 | 0.6100 | 0.6350 | 47,565 | +0.01(+0.79%) |
Oct 21, 2022 | 0.6817 | 0.6817 | 0.6051 | 0.6300 | 125,667 | -0.05(-7.33%) |
Oct 20, 2022 | 0.7200 | 0.7201 | 0.6500 | 0.6798 | 165,858 | -0.03(-4.27%) |
Oct 19, 2022 | 0.9600 | 0.9611 | 0.5740 | 0.7101 | 935,901 | -0.20(-22.10%) |
Oct 18, 2022 | 0.8800 | 0.9400 | 0.8837 | 0.9115 | 89,752 | -0.02(-1.99%) |
Oct 17, 2022 | 0.9800 | 0.9900 | 0.9000 | 0.9300 | 81,081 | +0.01(+1.09%) |
Oct 14, 2022 | 0.8800 | 0.9699 | 0.8800 | 0.9200 | 48,474 | +0.01(+1.13%) |
Oct 13, 2022 | 0.8800 | 0.9194 | 0.8200 | 0.9097 | 59,859 | +0.02(+2.71%) |
Oct 12, 2022 | 0.9200 | 0.9698 | 0.8800 | 0.8857 | 54,692 | -0.03(-3.49%) |
Oct 11, 2022 | 0.8842 | 0.9791 | 0.8702 | 0.9177 | 51,015 | +0.01(+0.68%) |
Oct 10, 2022 | 0.9124 | 0.9317 | 0.8800 | 0.9115 | 55,140 | -0.02(-2.17%) |
Oct 07, 2022 | 0.9954 | 0.9954 | 0.9006 | 0.9317 | 102,078 | -0.05(-4.91%) |
Oct 06, 2022 | 1.020 | 1.020 | 0.9585 | 0.9798 | 80,922 | -0.01(-1.03%) |
Oct 05, 2022 | 1.080 | 1.090 | 0.9601 | 0.9900 | 118,981 | -0.07(-6.60%) |
Oct 04, 2022 | 1.020 | 1.110 | 0.9900 | 1.060 | 114,400 | +0.03(+2.42%) |
Oct 03, 2022 | 0.9900 | 1.130 | 0.9503 | 1.035 | 370,772 | +0.03(+3.50%) |
Sep 30, 2022 | 0.9019 | 1.010 | 0.9019 | 1.000 | 250,560 | +0.07(+7.55%) |
Sep 29, 2022 | 0.9603 | 0.9770 | 0.8700 | 0.9298 | 87,115 | -0.06(-6.08%) |
Sep 28, 2022 | 0.8600 | 1.020 | 0.8500 | 0.9900 | 355,194 | +0.06(+6.52%) |
Sep 27, 2022 | 1.160 | 1.260 | 0.8627 | 0.9294 | 4,176,084 | -0.12(-11.49%) |
Sep 26, 2022 | 0.9900 | 1.250 | 0.9776 | 1.050 | 116,961 | +0.06(+5.64%) |
Sep 23, 2022 | 0.9600 | 1.000 | 0.9502 | 0.9939 | 70,961 | +0.05(+5.05%) |
Sep 22, 2022 | 1.110 | 1.110 | 0.8701 | 0.9461 | 291,175 | -0.15(-13.99%) |
Sep 21, 2022 | 1.130 | 1.160 | 1.080 | 1.100 | 129,689 | -0.06(-5.17%) |
Sep 20, 2022 | 1.190 | 1.200 | 1.050 | 1.160 | 263,375 | -0.13(-10.08%) |
Sep 19, 2022 | 1.390 | 1.390 | 1.268 | 1.290 | 100,628 | -0.10(-7.19%) |
Sep 16, 2022 | 1.370 | 1.530 | 1.340 | 1.390 | 111,366 | +0.02(+1.46%) |
Sep 15, 2022 | 1.450 | 1.460 | 1.360 | 1.370 | 97,468 | -0.09(-6.16%) |
Sep 14, 2022 | 1.460 | 1.530 | 1.400 | 1.460 | 158,963 | -0.03(-2.01%) |
Sep 13, 2022 | 1.300 | 1.530 | 1.300 | 1.490 | 338,585 | +0.09(+6.43%) |
Sep 12, 2022 | 1.970 | 1.986 | 1.350 | 1.400 | 856,718 | -0.49(-25.93%) |
Sep 09, 2022 | 1.920 | 2.040 | 1.660 | 1.890 | 343,951 | -0.01(-0.53%) |
Sep 08, 2022 | 1.810 | 1.940 | 1.720 | 1.900 | 167,599 | +0.15(+8.57%) |
Sep 07, 2022 | 1.650 | 1.820 | 1.521 | 1.750 | 222,779 | +0.07(+4.17%) |
Sep 06, 2022 | 2.000 | 2.090 | 1.600 | 1.680 | 677,769 | -0.29(-14.72%) |
Sep 02, 2022 | 1.810 | 2.130 | 1.800 | 1.970 | 747,013 | +0.15(+8.24%) |
Sep 01, 2022 | 1.590 | 1.840 | 1.550 | 1.820 | 481,364 | +0.18(+10.98%) |
Aug 31, 2022 | 1.560 | 1.740 | 1.542 | 1.640 | 140,261 | +0.02(+1.23%) |
Aug 30, 2022 | 1.630 | 1.690 | 1.570 | 1.620 | 164,899 | -0.02(-1.22%) |
Aug 29, 2022 | 1.660 | 1.790 | 1.600 | 1.640 | 243,434 | -0.02(-1.20%) |
Aug 26, 2022 | 1.720 | 1.780 | 1.620 | 1.660 | 325,938 | -0.06(-3.21%) |
Aug 25, 2022 | 1.570 | 1.760 | 1.390 | 1.715 | 668,539 | +0.14(+8.54%) |
Aug 24, 2022 | 1.390 | 1.800 | 1.370 | 1.580 | 4,064,095 | +0.24(+17.91%) |
Aug 23, 2022 | 1.360 | 1.360 | 1.290 | 1.340 | 105,735 | +0.03(+2.29%) |
Aug 22, 2022 | 1.300 | 1.358 | 1.250 | 1.310 | 79,288 | +0.00(+0.00%) |
Aug 19, 2022 | 1.320 | 1.400 | 1.250 | 1.310 | 143,277 | -0.07(-5.07%) |
Aug 18, 2022 | 1.420 | 1.440 | 1.270 | 1.380 | 211,366 | -0.03(-2.13%) |
Aug 17, 2022 | 1.360 | 1.420 | 1.360 | 1.410 | 187,446 | +0.06(+4.44%) |
Aug 16, 2022 | 1.220 | 1.480 | 1.210 | 1.350 | 338,499 | +0.10(+8.00%) |
Aug 15, 2022 | 1.350 | 1.390 | 1.200 | 1.250 | 201,247 | -0.10(-7.41%) |
Aug 12, 2022 | 1.280 | 1.390 | 1.270 | 1.350 | 148,288 | -0.01(-0.74%) |
Aug 11, 2022 | 1.460 | 1.464 | 1.320 | 1.360 | 222,939 | -0.05(-3.55%) |
Aug 10, 2022 | 1.410 | 1.450 | 1.290 | 1.410 | 418,252 | -0.09(-6.00%) |
Aug 09, 2022 | 1.560 | 1.582 | 1.420 | 1.500 | 206,897 | -0.09(-5.66%) |
Aug 08, 2022 | 1.600 | 1.700 | 1.580 | 1.590 | 221,779 | -0.02(-1.24%) |
Aug 05, 2022 | 1.650 | 1.668 | 1.550 | 1.610 | 292,610 | -0.05(-3.01%) |
Aug 04, 2022 | 1.630 | 1.700 | 1.610 | 1.660 | 406,985 | +0.03(+1.84%) |
Aug 03, 2022 | 1.610 | 1.680 | 1.500 | 1.630 | 689,723 | +0.00(+0.00%) |
Aug 02, 2022 | 1.780 | 1.790 | 1.560 | 1.630 | 1,127,858 | -0.27(-14.21%) |