Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.200 | 1.350 | 1.140 | 1.340 | 692,004 | +0.14(+11.67%) |
Oct 28, 2022 | 1.120 | 1.205 | 1.070 | 1.200 | 443,969 | +0.06(+5.26%) |
Oct 27, 2022 | 1.200 | 1.210 | 1.120 | 1.140 | 334,218 | -0.03(-2.56%) |
Oct 26, 2022 | 1.150 | 1.200 | 1.110 | 1.170 | 494,638 | +0.04(+3.54%) |
Oct 25, 2022 | 0.9400 | 1.215 | 0.9001 | 1.130 | 1,131,149 | +0.21(+22.31%) |
Oct 24, 2022 | 0.9372 | 0.9586 | 0.8908 | 0.9239 | 503,516 | -0.03(-2.66%) |
Oct 21, 2022 | 0.9732 | 0.9732 | 0.8865 | 0.9491 | 373,624 | +0.00(+0.46%) |
Oct 20, 2022 | 0.8900 | 0.9750 | 0.8701 | 0.9448 | 414,479 | +0.06(+6.28%) |
Oct 19, 2022 | 0.9052 | 0.9204 | 0.8601 | 0.8890 | 280,643 | -0.03(-3.35%) |
Oct 18, 2022 | 0.9788 | 0.9987 | 0.8801 | 0.9198 | 398,850 | -0.01(-1.10%) |
Oct 17, 2022 | 0.9000 | 0.9907 | 0.8920 | 0.9300 | 344,576 | +0.03(+3.25%) |
Oct 14, 2022 | 0.9700 | 0.9944 | 0.8900 | 0.9007 | 301,374 | -0.02(-2.69%) |
Oct 13, 2022 | 0.8202 | 0.9650 | 0.8010 | 0.9256 | 687,700 | +0.08(+10.10%) |
Oct 12, 2022 | 0.8878 | 0.8907 | 0.8201 | 0.8407 | 353,023 | -0.04(-4.24%) |
Oct 11, 2022 | 0.8500 | 0.9000 | 0.8202 | 0.8779 | 333,665 | +0.03(+3.84%) |
Oct 10, 2022 | 0.8945 | 0.8945 | 0.8200 | 0.8454 | 420,946 | -0.05(-5.71%) |
Oct 07, 2022 | 0.9400 | 0.9950 | 0.8701 | 0.8966 | 600,624 | -0.06(-6.60%) |
Oct 06, 2022 | 0.9400 | 0.9883 | 0.9300 | 0.9600 | 250,526 | +0.01(+1.23%) |
Oct 05, 2022 | 0.9700 | 1.000 | 0.9095 | 0.9483 | 345,842 | -0.05(-4.63%) |
Oct 04, 2022 | 0.9200 | 1.010 | 0.8901 | 0.9943 | 894,660 | +0.07(+7.99%) |
Oct 03, 2022 | 0.9500 | 0.9800 | 0.9106 | 0.9207 | 454,938 | -0.03(-3.45%) |
Sep 30, 2022 | 0.9500 | 1.020 | 0.9064 | 0.9536 | 791,127 | +0.06(+6.42%) |
Sep 29, 2022 | 1.000 | 1.000 | 0.8702 | 0.8961 | 613,778 | -0.11(-11.28%) |
Sep 28, 2022 | 1.020 | 1.080 | 0.9801 | 1.010 | 822,167 | +0.00(+0.00%) |
Sep 27, 2022 | 0.8600 | 1.020 | 0.8537 | 1.010 | 994,453 | +0.15(+18.06%) |
Sep 26, 2022 | 0.8400 | 0.8947 | 0.8100 | 0.8555 | 1,112,953 | +0.02(+1.83%) |
Sep 23, 2022 | 0.9030 | 0.9030 | 0.8400 | 0.8401 | 1,046,812 | -0.02(-2.31%) |
Sep 22, 2022 | 0.9800 | 0.9824 | 0.8600 | 0.8600 | 2,787,959 | -0.15(-14.85%) |
Sep 21, 2022 | 1.110 | 1.130 | 0.9300 | 1.010 | 1,570,722 | -0.12(-10.62%) |
Sep 20, 2022 | 1.190 | 1.210 | 1.130 | 1.130 | 840,638 | -0.06(-5.04%) |
Sep 19, 2022 | 1.250 | 1.263 | 1.150 | 1.190 | 1,414,414 | -0.10(-7.75%) |
Sep 16, 2022 | 1.250 | 1.400 | 1.170 | 1.290 | 8,425,772 | +0.00(+0.00%) |
Sep 15, 2022 | 1.160 | 1.300 | 1.155 | 1.290 | 2,003,031 | +0.09(+7.50%) |
Sep 14, 2022 | 1.250 | 1.270 | 1.170 | 1.200 | 1,216,731 | -0.11(-8.40%) |
Sep 13, 2022 | 1.360 | 1.360 | 1.170 | 1.310 | 1,647,762 | +0.06(+5.22%) |
Sep 12, 2022 | 1.390 | 1.390 | 1.225 | 1.245 | 678,872 | -0.14(-10.43%) |
Sep 09, 2022 | 1.390 | 1.410 | 1.300 | 1.390 | 1,182,781 | +0.04(+2.96%) |
Sep 08, 2022 | 1.200 | 1.390 | 1.170 | 1.350 | 1,597,155 | +0.11(+8.87%) |
Sep 07, 2022 | 1.050 | 1.270 | 1.010 | 1.240 | 1,869,092 | +0.20(+19.23%) |
Sep 06, 2022 | 0.9500 | 1.090 | 0.9406 | 1.040 | 1,604,377 | +0.10(+10.58%) |
Sep 02, 2022 | 1.020 | 1.030 | 0.9321 | 0.9405 | 3,249,175 | -0.07(-6.88%) |
Sep 01, 2022 | 1.080 | 1.080 | 0.9600 | 1.010 | 1,998,958 | -0.06(-5.61%) |
Aug 31, 2022 | 1.020 | 1.090 | 1.000 | 1.070 | 4,283,720 | +0.06(+5.94%) |
Aug 30, 2022 | 1.020 | 1.060 | 1.000 | 1.010 | 939,011 | -0.02(-1.94%) |
Aug 29, 2022 | 0.9400 | 1.030 | 0.8602 | 1.030 | 3,343,723 | +0.08(+8.68%) |
Aug 26, 2022 | 1.070 | 1.079 | 0.9450 | 0.9477 | 2,538,104 | -0.13(-12.25%) |
Aug 25, 2022 | 1.110 | 1.165 | 1.080 | 1.080 | 1,041,965 | -0.03(-2.70%) |
Aug 24, 2022 | 1.120 | 1.170 | 1.100 | 1.110 | 637,458 | -0.01(-0.89%) |
Aug 23, 2022 | 1.120 | 1.160 | 1.080 | 1.120 | 807,491 | +0.00(+0.00%) |
Aug 22, 2022 | 1.050 | 1.150 | 1.050 | 1.120 | 1,119,866 | +0.04(+3.70%) |
Aug 19, 2022 | 1.100 | 1.110 | 1.000 | 1.080 | 2,405,155 | -0.03(-2.70%) |
Aug 18, 2022 | 1.140 | 1.140 | 1.100 | 1.110 | 615,782 | -0.04(-3.48%) |
Aug 17, 2022 | 1.170 | 1.210 | 1.070 | 1.150 | 1,391,869 | -0.04(-3.36%) |
Aug 16, 2022 | 1.070 | 1.205 | 1.070 | 1.190 | 1,608,736 | +0.13(+12.26%) |
Aug 15, 2022 | 1.250 | 1.275 | 1.060 | 1.060 | 1,642,895 | -0.24(-18.46%) |
Aug 12, 2022 | 1.250 | 1.315 | 1.220 | 1.300 | 1,619,118 | +0.05(+4.00%) |
Aug 11, 2022 | 1.140 | 1.270 | 1.130 | 1.250 | 1,311,454 | +0.07(+5.93%) |
Aug 10, 2022 | 1.180 | 1.200 | 1.110 | 1.180 | 1,134,676 | +0.06(+5.36%) |
Aug 09, 2022 | 1.180 | 1.180 | 1.075 | 1.120 | 1,551,292 | -0.01(-0.88%) |
Aug 08, 2022 | 1.130 | 1.180 | 1.085 | 1.130 | 1,375,634 | +0.04(+3.67%) |
Aug 05, 2022 | 1.050 | 1.100 | 0.9900 | 1.090 | 2,637,462 | +0.06(+5.83%) |
Aug 04, 2022 | 1.050 | 1.080 | 0.9900 | 1.030 | 2,820,275 | +0.00(+0.00%) |
Aug 03, 2022 | 1.140 | 1.140 | 1.020 | 1.030 | 1,531,678 | -0.07(-6.36%) |
Aug 02, 2022 | 1.110 | 1.130 | 1.070 | 1.100 | 1,786,702 | -0.03(-2.65%) |