Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.596 | 1.811 | 1.518 | 1.723 | 1,257,827 | -0.10(-5.38%) |
Oct 28, 2022 | 1.782 | 1.851 | 1.381 | 1.821 | 13,110,764 | +0.34(+23.18%) |
Oct 27, 2022 | 1.087 | 2.340 | 1.038 | 1.479 | 26,892,728 | +0.53(+55.67%) |
Oct 26, 2022 | 0.8524 | 0.9498 | 0.7917 | 0.9498 | 6,919 | -0.01(-0.92%) |
Oct 25, 2022 | 0.8274 | 1.009 | 0.8274 | 0.9586 | 15,482 | +0.05(+5.27%) |
Oct 24, 2022 | 0.9106 | 0.9302 | 0.8812 | 0.9106 | 4,221 | -0.01(-1.06%) |
Oct 21, 2022 | 0.9106 | 0.9674 | 0.9106 | 0.9204 | 2,853 | +0.01(+1.02%) |
Oct 20, 2022 | 0.9209 | 0.9209 | 0.9106 | 0.9111 | 3,022 | -0.12(-11.38%) |
Oct 19, 2022 | 1.028 | 1.028 | 0.9106 | 1.028 | 6,538 | +0.03(+2.94%) |
Oct 18, 2022 | 0.9596 | 1.048 | 0.9498 | 0.9988 | 5,946 | -0.01(-0.97%) |
Oct 17, 2022 | 0.9008 | 1.116 | 0.9008 | 1.009 | 16,713 | +0.11(+11.96%) |
Oct 14, 2022 | 0.9186 | 0.9889 | 0.9008 | 0.9008 | 5,479 | +0.00(+0.00%) |
Oct 13, 2022 | 0.9008 | 0.9498 | 0.9008 | 0.9008 | 6,357 | -0.05(-5.15%) |
Oct 12, 2022 | 0.9057 | 0.9890 | 0.9057 | 0.9498 | 6,896 | -0.06(-6.28%) |
Oct 11, 2022 | 0.9890 | 1.067 | 0.9596 | 1.013 | 4,070 | -0.01(-1.43%) |
Oct 10, 2022 | 1.048 | 1.126 | 0.9596 | 1.028 | 19,615 | -0.03(-2.78%) |
Oct 07, 2022 | 1.066 | 1.066 | 1.009 | 1.058 | 3,724 | +0.01(+0.93%) |
Oct 06, 2022 | 1.165 | 1.195 | 0.8833 | 1.048 | 64,284 | -0.12(-10.08%) |
Oct 05, 2022 | 1.155 | 1.224 | 1.097 | 1.165 | 2,537 | -0.04(-3.25%) |
Oct 04, 2022 | 1.175 | 1.322 | 1.048 | 1.204 | 8,868 | +0.09(+7.73%) |
Oct 03, 2022 | 0.9302 | 1.253 | 0.9302 | 1.118 | 75,764 | -0.02(-1.58%) |
Sep 30, 2022 | 1.116 | 1.175 | 1.116 | 1.136 | 4,024 | -0.04(-3.33%) |
Sep 29, 2022 | 1.146 | 1.288 | 1.106 | 1.175 | 5,816 | -0.00(-0.01%) |
Sep 28, 2022 | 1.175 | 1.224 | 1.087 | 1.175 | 17,313 | +0.11(+10.69%) |
Sep 27, 2022 | 1.087 | 1.097 | 0.9694 | 1.062 | 39,609 | -0.09(-7.92%) |
Sep 26, 2022 | 1.038 | 1.195 | 1.038 | 1.153 | 80,329 | -0.05(-4.29%) |
Sep 23, 2022 | 1.420 | 1.420 | 1.175 | 1.204 | 23,617 | -0.17(-12.14%) |
Sep 22, 2022 | 1.479 | 1.479 | 1.322 | 1.371 | 17,114 | -0.03(-2.10%) |
Sep 21, 2022 | 1.586 | 1.586 | 1.351 | 1.400 | 7,411 | -0.02(-1.38%) |
Sep 20, 2022 | 1.723 | 1.723 | 1.381 | 1.420 | 18,458 | -0.05(-3.33%) |
Sep 19, 2022 | 1.665 | 1.665 | 1.381 | 1.469 | 30,822 | -0.16(-9.64%) |
Sep 16, 2022 | 1.645 | 1.645 | 1.556 | 1.625 | 17,268 | +0.03(+1.84%) |
Sep 15, 2022 | 1.725 | 1.772 | 1.591 | 1.596 | 24,613 | -0.18(-9.94%) |
Sep 14, 2022 | 1.939 | 1.936 | 1.714 | 1.772 | 32,680 | -0.11(-5.97%) |
Sep 13, 2022 | 1.733 | 1.939 | 1.733 | 1.885 | 3,108 | -0.01(-0.77%) |
Sep 12, 2022 | 2.027 | 2.229 | 1.841 | 1.900 | 15,456 | -0.05(-2.51%) |
Sep 09, 2022 | 1.851 | 2.124 | 1.851 | 1.949 | 27,830 | +0.23(+13.07%) |
Sep 08, 2022 | 1.788 | 1.788 | 1.714 | 1.723 | 4,659 | +0.00(+0.00%) |
Sep 07, 2022 | 1.562 | 1.731 | 1.562 | 1.723 | 6,106 | +0.02(+1.15%) |
Sep 06, 2022 | 1.576 | 1.782 | 1.469 | 1.704 | 13,471 | -0.06(-3.33%) |
Sep 02, 2022 | 1.606 | 2.017 | 1.596 | 1.762 | 24,420 | +0.18(+11.11%) |
Sep 01, 2022 | 1.596 | 1.772 | 1.567 | 1.586 | 20,482 | -0.14(-7.95%) |
Aug 31, 2022 | 2.037 | 2.037 | 1.723 | 1.723 | 29,163 | -0.07(-3.83%) |
Aug 30, 2022 | 1.841 | 1.958 | 1.714 | 1.792 | 33,051 | -0.06(-3.17%) |
Aug 29, 2022 | 1.870 | 2.027 | 1.851 | 1.851 | 14,452 | -0.06(-3.08%) |
Aug 26, 2022 | 2.086 | 2.154 | 1.909 | 1.909 | 26,835 | -0.21(-9.72%) |
Aug 25, 2022 | 2.311 | 2.310 | 2.115 | 2.115 | 57,563 | -0.04(-1.82%) |
Aug 24, 2022 | 2.350 | 2.407 | 2.154 | 2.154 | 33,620 | -0.23(-9.47%) |
Aug 23, 2022 | 2.497 | 2.507 | 2.351 | 2.379 | 20,556 | -0.02(-0.82%) |
Aug 22, 2022 | 2.575 | 2.585 | 2.379 | 2.399 | 13,380 | -0.17(-6.49%) |
Aug 19, 2022 | 2.409 | 2.580 | 2.370 | 2.565 | 24,233 | +0.19(+7.82%) |
Aug 18, 2022 | 2.624 | 2.624 | 2.379 | 2.379 | 24,105 | -0.26(-10.00%) |
Aug 17, 2022 | 2.507 | 2.663 | 2.377 | 2.644 | 23,427 | +0.05(+1.89%) |
Aug 16, 2022 | 2.595 | 2.693 | 2.565 | 2.595 | 20,021 | -0.04(-1.49%) |
Aug 15, 2022 | 2.448 | 2.722 | 2.448 | 2.634 | 14,225 | +0.26(+11.16%) |
Aug 12, 2022 | 2.438 | 2.438 | 2.330 | 2.370 | 15,177 | +0.02(+0.79%) |
Aug 11, 2022 | 2.144 | 2.419 | 2.135 | 2.351 | 88,276 | +0.13(+5.77%) |
Aug 10, 2022 | 2.291 | 2.350 | 2.213 | 2.223 | 18,097 | -0.03(-1.30%) |
Aug 09, 2022 | 2.360 | 2.487 | 2.252 | 2.252 | 29,073 | -0.18(-7.26%) |
Aug 08, 2022 | 2.507 | 2.654 | 2.414 | 2.428 | 54,226 | -0.16(-6.06%) |
Aug 05, 2022 | 2.712 | 2.722 | 2.487 | 2.585 | 44,043 | -0.19(-6.71%) |
Aug 04, 2022 | 2.840 | 2.840 | 2.742 | 2.771 | 60,962 | +0.00(+0.00%) |
Aug 03, 2022 | 2.791 | 2.859 | 2.771 | 2.771 | 20,196 | -0.06(-2.08%) |
Aug 02, 2022 | 2.791 | 2.923 | 2.714 | 2.830 | 35,670 | -0.05(-1.70%) |