Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.100 | 1.160 | 1.090 | 1.110 | 529,811 | +0.00(+0.00%) |
Oct 28, 2022 | 1.130 | 1.160 | 1.080 | 1.110 | 346,049 | -0.03(-2.63%) |
Oct 27, 2022 | 1.190 | 1.190 | 1.120 | 1.140 | 309,267 | -0.05(-4.20%) |
Oct 26, 2022 | 1.220 | 1.250 | 1.180 | 1.190 | 245,135 | -0.04(-3.25%) |
Oct 25, 2022 | 1.170 | 1.250 | 1.140 | 1.230 | 259,395 | +0.06(+5.13%) |
Oct 24, 2022 | 1.230 | 1.230 | 1.100 | 1.170 | 396,351 | -0.03(-2.50%) |
Oct 21, 2022 | 1.190 | 1.230 | 1.160 | 1.200 | 326,672 | -0.01(-0.83%) |
Oct 20, 2022 | 1.240 | 1.280 | 1.180 | 1.210 | 207,688 | -0.02(-1.63%) |
Oct 19, 2022 | 1.250 | 1.280 | 1.190 | 1.230 | 177,280 | -0.02(-1.60%) |
Oct 18, 2022 | 1.210 | 1.280 | 1.180 | 1.250 | 403,884 | +0.07(+5.93%) |
Oct 17, 2022 | 1.110 | 1.180 | 1.080 | 1.180 | 353,798 | +0.12(+11.32%) |
Oct 14, 2022 | 1.110 | 1.140 | 1.055 | 1.060 | 216,022 | -0.04(-3.64%) |
Oct 13, 2022 | 1.050 | 1.150 | 1.050 | 1.100 | 705,106 | -0.01(-0.90%) |
Oct 12, 2022 | 1.050 | 1.150 | 1.040 | 1.110 | 314,058 | +0.04(+3.74%) |
Oct 11, 2022 | 1.100 | 1.100 | 1.040 | 1.070 | 127,997 | -0.03(-2.73%) |
Oct 10, 2022 | 1.150 | 1.150 | 1.080 | 1.100 | 230,570 | -0.03(-2.65%) |
Oct 07, 2022 | 1.100 | 1.170 | 1.075 | 1.130 | 424,866 | +0.01(+0.89%) |
Oct 06, 2022 | 1.150 | 1.200 | 1.080 | 1.120 | 448,364 | -0.04(-3.45%) |
Oct 05, 2022 | 1.160 | 1.210 | 1.140 | 1.160 | 280,657 | -0.03(-2.52%) |
Oct 04, 2022 | 1.060 | 1.225 | 1.060 | 1.190 | 746,676 | +0.14(+13.33%) |
Oct 03, 2022 | 1.130 | 1.130 | 1.020 | 1.050 | 351,847 | -0.04(-3.67%) |
Sep 30, 2022 | 1.040 | 1.120 | 1.040 | 1.090 | 476,642 | +0.04(+3.81%) |
Sep 29, 2022 | 1.220 | 1.250 | 1.000 | 1.050 | 2,324,765 | -0.16(-13.22%) |
Sep 28, 2022 | 1.150 | 1.220 | 1.150 | 1.210 | 347,721 | +0.05(+4.31%) |
Sep 27, 2022 | 1.190 | 1.230 | 1.150 | 1.160 | 419,166 | -0.01(-0.85%) |
Sep 26, 2022 | 1.180 | 1.215 | 1.150 | 1.170 | 315,936 | +0.00(+0.00%) |
Sep 23, 2022 | 1.170 | 1.210 | 1.140 | 1.170 | 473,448 | -0.03(-2.50%) |
Sep 22, 2022 | 1.250 | 1.250 | 1.195 | 1.200 | 605,801 | -0.06(-4.76%) |
Sep 21, 2022 | 1.300 | 1.300 | 1.195 | 1.260 | 669,528 | -0.05(-3.82%) |
Sep 20, 2022 | 1.260 | 1.330 | 1.255 | 1.310 | 176,448 | +0.05(+3.97%) |
Sep 19, 2022 | 1.330 | 1.330 | 1.090 | 1.260 | 739,993 | -0.07(-5.26%) |
Sep 16, 2022 | 1.360 | 1.370 | 1.300 | 1.330 | 495,077 | -0.06(-4.32%) |
Sep 15, 2022 | 1.400 | 1.445 | 1.360 | 1.390 | 408,349 | -0.01(-0.71%) |
Sep 14, 2022 | 1.380 | 1.430 | 1.320 | 1.400 | 384,068 | +0.03(+2.19%) |
Sep 13, 2022 | 1.380 | 1.400 | 1.320 | 1.370 | 541,449 | -0.06(-4.20%) |
Sep 12, 2022 | 1.430 | 1.470 | 1.410 | 1.430 | 453,429 | +0.02(+1.42%) |
Sep 09, 2022 | 1.290 | 1.410 | 1.260 | 1.410 | 575,080 | +0.14(+11.02%) |
Sep 08, 2022 | 1.200 | 1.280 | 1.190 | 1.270 | 353,363 | +0.06(+4.96%) |
Sep 07, 2022 | 1.100 | 1.220 | 1.100 | 1.210 | 426,346 | +0.08(+7.08%) |
Sep 06, 2022 | 1.170 | 1.190 | 1.080 | 1.130 | 877,950 | -0.02(-1.74%) |
Sep 02, 2022 | 1.120 | 1.194 | 1.120 | 1.150 | 612,721 | +0.00(+0.00%) |
Sep 01, 2022 | 1.160 | 1.170 | 1.080 | 1.150 | 420,451 | -0.05(-4.17%) |
Aug 31, 2022 | 1.220 | 1.259 | 1.180 | 1.200 | 367,817 | -0.01(-0.83%) |
Aug 30, 2022 | 1.300 | 1.320 | 1.200 | 1.210 | 340,992 | -0.08(-6.20%) |
Aug 29, 2022 | 1.300 | 1.325 | 1.260 | 1.290 | 316,670 | -0.05(-3.73%) |
Aug 26, 2022 | 1.340 | 1.540 | 1.320 | 1.340 | 729,449 | +0.00(+0.00%) |
Aug 25, 2022 | 1.280 | 1.365 | 1.270 | 1.340 | 298,274 | +0.06(+4.69%) |
Aug 24, 2022 | 1.270 | 1.280 | 1.220 | 1.280 | 148,366 | +0.02(+1.59%) |
Aug 23, 2022 | 1.230 | 1.310 | 1.220 | 1.260 | 247,671 | +0.02(+1.61%) |
Aug 22, 2022 | 1.280 | 1.310 | 1.225 | 1.240 | 572,218 | -0.08(-6.06%) |
Aug 19, 2022 | 1.300 | 1.350 | 1.280 | 1.320 | 494,693 | -0.03(-2.22%) |
Aug 18, 2022 | 1.360 | 1.390 | 1.289 | 1.350 | 391,260 | -0.01(-0.74%) |
Aug 17, 2022 | 1.410 | 1.440 | 1.320 | 1.360 | 890,456 | -0.09(-6.21%) |
Aug 16, 2022 | 1.360 | 1.460 | 1.325 | 1.450 | 1,029,366 | +0.07(+5.07%) |
Aug 15, 2022 | 1.310 | 1.450 | 1.270 | 1.380 | 1,713,962 | -0.02(-1.43%) |
Aug 12, 2022 | 1.380 | 1.470 | 1.230 | 1.400 | 1,952,976 | +0.05(+3.70%) |
Aug 11, 2022 | 1.300 | 1.570 | 1.300 | 1.350 | 4,656,918 | +0.08(+6.30%) |
Aug 10, 2022 | 0.9300 | 1.290 | 0.9200 | 1.270 | 4,189,913 | +0.35(+37.94%) |
Aug 09, 2022 | 0.9600 | 0.9600 | 0.8930 | 0.9207 | 976,100 | -0.05(-5.08%) |
Aug 08, 2022 | 0.9600 | 1.020 | 0.9012 | 0.9700 | 2,985,451 | +0.06(+6.59%) |
Aug 05, 2022 | 0.6800 | 0.9500 | 0.6792 | 0.9100 | 8,749,865 | +0.29(+45.81%) |
Aug 04, 2022 | 0.6900 | 0.6900 | 0.6120 | 0.6241 | 2,041,301 | -0.05(-6.86%) |
Aug 03, 2022 | 0.6600 | 0.6790 | 0.6401 | 0.6701 | 2,525,760 | -0.03(-4.24%) |
Aug 02, 2022 | 0.6900 | 0.7561 | 0.6897 | 0.6998 | 3,847,880 | +0.01(+1.13%) |