Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.030 | 1.040 | 0.9700 | 1.010 | 53,823 | +0.00(+0.00%) |
Oct 28, 2022 | 1.040 | 1.060 | 0.9601 | 1.010 | 74,732 | -0.01(-0.98%) |
Oct 27, 2022 | 0.9700 | 1.020 | 0.9550 | 1.020 | 82,197 | +0.05(+4.62%) |
Oct 26, 2022 | 1.070 | 1.110 | 0.9600 | 0.9750 | 158,049 | -0.07(-6.25%) |
Oct 25, 2022 | 1.030 | 1.100 | 1.010 | 1.040 | 129,598 | +0.03(+2.97%) |
Oct 24, 2022 | 1.030 | 1.050 | 0.9800 | 1.010 | 57,572 | -0.05(-4.72%) |
Oct 21, 2022 | 1.080 | 1.080 | 1.000 | 1.060 | 79,391 | -0.02(-1.85%) |
Oct 20, 2022 | 1.050 | 1.100 | 1.040 | 1.080 | 124,283 | +0.03(+2.86%) |
Oct 19, 2022 | 1.140 | 1.170 | 1.050 | 1.050 | 169,238 | -0.09(-7.89%) |
Oct 18, 2022 | 1.120 | 1.260 | 1.080 | 1.140 | 330,489 | +0.03(+2.70%) |
Oct 17, 2022 | 1.150 | 1.300 | 1.070 | 1.110 | 611,953 | -0.03(-2.63%) |
Oct 14, 2022 | 1.210 | 1.210 | 1.080 | 1.140 | 86,368 | -0.01(-0.87%) |
Oct 13, 2022 | 1.180 | 1.210 | 1.060 | 1.150 | 97,580 | -0.03(-2.54%) |
Oct 12, 2022 | 1.320 | 1.380 | 1.160 | 1.180 | 259,436 | -0.09(-7.09%) |
Oct 11, 2022 | 1.370 | 1.380 | 1.240 | 1.270 | 117,658 | -0.05(-3.79%) |
Oct 10, 2022 | 1.350 | 1.480 | 1.270 | 1.320 | 200,198 | -0.05(-3.65%) |
Oct 07, 2022 | 1.560 | 1.560 | 1.340 | 1.370 | 162,289 | -0.13(-8.67%) |
Oct 06, 2022 | 1.540 | 1.600 | 1.430 | 1.500 | 106,953 | -0.04(-2.60%) |
Oct 05, 2022 | 1.550 | 1.580 | 1.430 | 1.540 | 68,951 | +0.04(+2.67%) |
Oct 04, 2022 | 1.260 | 1.650 | 1.260 | 1.500 | 245,965 | +0.25(+20.00%) |
Oct 03, 2022 | 1.270 | 1.320 | 1.170 | 1.250 | 138,680 | -0.02(-1.57%) |
Sep 30, 2022 | 1.320 | 1.410 | 1.250 | 1.270 | 143,946 | -0.08(-5.93%) |
Sep 29, 2022 | 1.470 | 1.470 | 1.310 | 1.350 | 63,062 | -0.04(-2.88%) |
Sep 28, 2022 | 1.250 | 1.500 | 1.260 | 1.390 | 83,665 | +0.15(+12.10%) |
Sep 27, 2022 | 1.290 | 1.340 | 1.230 | 1.240 | 31,973 | -0.02(-1.59%) |
Sep 26, 2022 | 1.250 | 1.370 | 1.240 | 1.260 | 50,562 | -0.02(-1.56%) |
Sep 23, 2022 | 1.370 | 1.540 | 1.225 | 1.280 | 299,461 | -0.15(-10.49%) |
Sep 22, 2022 | 1.590 | 1.650 | 1.360 | 1.430 | 261,681 | -0.18(-11.18%) |
Sep 21, 2022 | 1.540 | 1.700 | 1.530 | 1.610 | 77,922 | +0.02(+1.26%) |
Sep 20, 2022 | 1.560 | 1.605 | 1.470 | 1.590 | 39,586 | -0.02(-1.24%) |
Sep 19, 2022 | 1.640 | 1.670 | 1.550 | 1.610 | 24,448 | -0.07(-4.17%) |
Sep 16, 2022 | 1.690 | 1.690 | 1.550 | 1.680 | 84,315 | +0.04(+2.44%) |
Sep 15, 2022 | 1.650 | 1.700 | 1.550 | 1.640 | 147,471 | -0.03(-1.80%) |
Sep 14, 2022 | 1.740 | 1.750 | 1.670 | 1.670 | 43,097 | +0.00(+0.00%) |
Sep 13, 2022 | 1.750 | 1.778 | 1.570 | 1.670 | 112,627 | -0.06(-3.47%) |
Sep 12, 2022 | 1.780 | 1.820 | 1.680 | 1.730 | 142,097 | -0.10(-5.46%) |
Sep 09, 2022 | 1.540 | 2.210 | 1.540 | 1.830 | 2,598,821 | +0.30(+19.61%) |
Sep 08, 2022 | 1.550 | 1.600 | 1.440 | 1.530 | 234,613 | -0.07(-4.38%) |
Sep 07, 2022 | 1.660 | 1.700 | 1.570 | 1.600 | 94,281 | -0.11(-6.43%) |
Sep 06, 2022 | 1.870 | 1.920 | 1.670 | 1.710 | 35,629 | -0.12(-6.56%) |
Sep 02, 2022 | 1.820 | 1.900 | 1.772 | 1.830 | 18,582 | +0.00(+0.00%) |
Sep 01, 2022 | 1.870 | 1.890 | 1.790 | 1.830 | 37,075 | -0.06(-3.17%) |
Aug 31, 2022 | 1.960 | 2.040 | 1.820 | 1.890 | 68,489 | -0.03(-1.56%) |
Aug 30, 2022 | 1.850 | 1.940 | 1.820 | 1.920 | 54,874 | +0.09(+4.92%) |
Aug 29, 2022 | 1.910 | 1.910 | 1.810 | 1.830 | 33,709 | +0.01(+0.55%) |
Aug 26, 2022 | 1.810 | 1.921 | 1.770 | 1.820 | 85,961 | -0.04(-2.15%) |
Aug 25, 2022 | 2.020 | 2.030 | 1.800 | 1.860 | 250,995 | -0.19(-9.27%) |
Aug 24, 2022 | 2.070 | 2.163 | 2.030 | 2.050 | 287,310 | +0.05(+2.50%) |
Aug 23, 2022 | 2.120 | 2.120 | 1.985 | 2.000 | 208,371 | -0.10(-4.76%) |
Aug 22, 2022 | 2.050 | 2.140 | 2.010 | 2.100 | 82,353 | -0.00(-0.00%) |
Aug 19, 2022 | 2.070 | 2.120 | 2.000 | 2.100 | 157,336 | +0.00(+0.00%) |
Aug 18, 2022 | 2.220 | 2.360 | 2.100 | 2.100 | 59,234 | -0.15(-6.67%) |
Aug 17, 2022 | 2.390 | 2.390 | 2.240 | 2.250 | 48,907 | -0.13(-5.46%) |
Aug 16, 2022 | 2.600 | 2.678 | 2.310 | 2.380 | 110,286 | -0.27(-10.19%) |
Aug 15, 2022 | 2.620 | 2.720 | 2.560 | 2.650 | 95,948 | +0.04(+1.53%) |
Aug 12, 2022 | 2.550 | 2.660 | 2.500 | 2.610 | 50,989 | +0.02(+0.77%) |
Aug 11, 2022 | 2.510 | 2.666 | 2.461 | 2.590 | 52,705 | -0.05(-1.89%) |
Aug 10, 2022 | 2.470 | 2.700 | 2.470 | 2.640 | 70,405 | +0.23(+9.54%) |
Aug 09, 2022 | 2.890 | 2.890 | 2.360 | 2.410 | 198,173 | -0.38(-13.62%) |
Aug 08, 2022 | 2.780 | 2.880 | 2.660 | 2.790 | 112,899 | +0.02(+0.90%) |
Aug 05, 2022 | 3.000 | 3.000 | 2.730 | 2.765 | 107,957 | -0.12(-4.33%) |
Aug 04, 2022 | 2.900 | 2.940 | 2.260 | 2.890 | 239,250 | +0.13(+4.71%) |
Aug 03, 2022 | 2.650 | 2.850 | 2.620 | 2.760 | 129,768 | +0.14(+5.34%) |
Aug 02, 2022 | 2.260 | 2.687 | 2.183 | 2.620 | 197,951 | +0.37(+16.44%) |