Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.340 | 1.400 | 1.270 | 1.390 | 249,179 | +0.03(+2.21%) |
Nov 29, 2022 | 1.410 | 1.410 | 1.320 | 1.360 | 224,141 | -0.07(-4.90%) |
Nov 28, 2022 | 1.400 | 1.540 | 1.350 | 1.430 | 630,163 | +0.13(+10.00%) |
Nov 25, 2022 | 1.310 | 1.350 | 1.290 | 1.300 | 41,544 | -0.04(-2.99%) |
Nov 23, 2022 | 1.340 | 1.360 | 1.250 | 1.340 | 142,650 | +0.02(+1.52%) |
Nov 22, 2022 | 1.350 | 1.412 | 1.255 | 1.320 | 83,207 | -0.03(-2.22%) |
Nov 21, 2022 | 1.430 | 1.480 | 1.340 | 1.350 | 381,124 | -0.08(-5.59%) |
Nov 18, 2022 | 1.450 | 1.485 | 1.340 | 1.430 | 380,069 | +0.01(+0.70%) |
Nov 17, 2022 | 1.460 | 1.460 | 1.330 | 1.420 | 303,615 | -0.05(-3.40%) |
Nov 16, 2022 | 1.510 | 1.510 | 1.385 | 1.470 | 184,471 | -0.05(-3.29%) |
Nov 15, 2022 | 1.460 | 1.520 | 1.355 | 1.520 | 566,939 | +0.06(+4.11%) |
Nov 14, 2022 | 1.270 | 1.565 | 1.200 | 1.460 | 485,810 | +0.12(+8.96%) |
Nov 11, 2022 | 1.080 | 1.360 | 1.060 | 1.340 | 647,026 | +0.28(+26.42%) |
Nov 10, 2022 | 0.9723 | 1.070 | 0.9378 | 1.060 | 123,998 | +0.13(+13.55%) |
Nov 09, 2022 | 0.9604 | 0.9922 | 0.9200 | 0.9335 | 434,237 | -0.05(-4.78%) |
Nov 08, 2022 | 1.050 | 1.050 | 0.9653 | 0.9804 | 139,082 | -0.03(-2.93%) |
Nov 07, 2022 | 1.130 | 1.130 | 1.000 | 1.010 | 281,925 | -0.11(-9.82%) |
Nov 04, 2022 | 1.165 | 1.165 | 1.100 | 1.120 | 170,479 | -0.02(-1.75%) |
Nov 03, 2022 | 1.140 | 1.210 | 1.130 | 1.140 | 235,235 | -0.04(-3.39%) |
Nov 02, 2022 | 1.220 | 1.290 | 1.150 | 1.180 | 276,410 | -0.05(-4.07%) |
Nov 01, 2022 | 1.120 | 1.310 | 1.120 | 1.230 | 359,476 | +0.05(+4.24%) |
Oct 31, 2022 | 1.110 | 1.200 | 1.110 | 1.180 | 78,680 | +0.05(+4.42%) |
Oct 28, 2022 | 1.140 | 1.170 | 1.125 | 1.130 | 142,900 | +0.00(+0.00%) |
Oct 27, 2022 | 1.160 | 1.220 | 1.120 | 1.130 | 169,966 | -0.03(-2.59%) |
Oct 26, 2022 | 1.230 | 1.270 | 1.160 | 1.160 | 159,715 | -0.07(-5.69%) |
Oct 25, 2022 | 1.055 | 1.260 | 1.055 | 1.230 | 246,715 | +0.16(+14.95%) |
Oct 24, 2022 | 1.070 | 1.080 | 1.040 | 1.070 | 81,423 | +0.00(+0.00%) |
Oct 21, 2022 | 1.040 | 1.130 | 1.030 | 1.070 | 183,471 | +0.04(+3.88%) |
Oct 20, 2022 | 1.030 | 1.060 | 1.020 | 1.030 | 118,847 | +0.00(+0.00%) |
Oct 19, 2022 | 1.050 | 1.060 | 1.000 | 1.030 | 225,093 | -0.01(-0.96%) |
Oct 18, 2022 | 1.040 | 1.070 | 1.035 | 1.040 | 107,883 | +0.01(+0.97%) |
Oct 17, 2022 | 1.040 | 1.080 | 1.010 | 1.030 | 239,956 | +0.00(+0.00%) |
Oct 14, 2022 | 1.060 | 1.080 | 1.000 | 1.030 | 100,155 | -0.01(-0.96%) |
Oct 13, 2022 | 1.020 | 1.060 | 0.9900 | 1.040 | 149,396 | -0.02(-1.89%) |
Oct 12, 2022 | 1.080 | 1.090 | 1.060 | 1.060 | 82,939 | -0.03(-2.75%) |
Oct 11, 2022 | 1.100 | 1.145 | 1.060 | 1.090 | 285,952 | -0.01(-0.91%) |
Oct 10, 2022 | 1.150 | 1.170 | 1.100 | 1.100 | 115,973 | -0.07(-5.98%) |
Oct 07, 2022 | 1.240 | 1.250 | 1.150 | 1.170 | 141,429 | -0.09(-7.14%) |
Oct 06, 2022 | 1.280 | 1.300 | 1.245 | 1.260 | 107,765 | -0.05(-3.82%) |
Oct 05, 2022 | 1.240 | 1.330 | 1.220 | 1.310 | 382,780 | +0.05(+3.97%) |
Oct 04, 2022 | 1.150 | 1.280 | 1.140 | 1.260 | 195,078 | +0.13(+11.50%) |
Oct 03, 2022 | 1.110 | 1.150 | 1.060 | 1.130 | 281,129 | +0.03(+2.73%) |
Sep 30, 2022 | 1.150 | 1.155 | 1.080 | 1.100 | 228,285 | -0.03(-2.65%) |
Sep 29, 2022 | 1.170 | 1.200 | 1.130 | 1.130 | 201,972 | -0.06(-5.04%) |
Sep 28, 2022 | 1.160 | 1.200 | 1.160 | 1.190 | 98,412 | +0.03(+2.59%) |
Sep 27, 2022 | 1.210 | 1.210 | 1.160 | 1.160 | 219,331 | -0.03(-2.52%) |
Sep 26, 2022 | 1.160 | 1.240 | 1.160 | 1.190 | 293,683 | -0.04(-3.25%) |
Sep 23, 2022 | 1.160 | 1.230 | 1.160 | 1.230 | 227,547 | +0.01(+0.82%) |
Sep 22, 2022 | 1.280 | 1.280 | 1.145 | 1.220 | 675,207 | -0.08(-6.15%) |
Sep 21, 2022 | 1.350 | 1.350 | 1.280 | 1.300 | 294,801 | -0.05(-3.70%) |
Sep 20, 2022 | 1.300 | 1.360 | 1.290 | 1.350 | 625,801 | +0.01(+0.75%) |
Sep 19, 2022 | 1.330 | 1.400 | 1.270 | 1.340 | 476,358 | -0.01(-0.74%) |
Sep 16, 2022 | 1.310 | 1.350 | 1.260 | 1.350 | 471,883 | +0.03(+2.27%) |
Sep 15, 2022 | 1.330 | 1.400 | 1.320 | 1.320 | 410,043 | -0.02(-1.49%) |
Sep 14, 2022 | 1.380 | 1.400 | 1.330 | 1.340 | 401,048 | -0.08(-5.63%) |
Sep 13, 2022 | 1.420 | 1.450 | 1.350 | 1.420 | 473,160 | -0.03(-2.07%) |
Sep 12, 2022 | 1.380 | 1.470 | 1.360 | 1.450 | 428,578 | +0.06(+4.32%) |
Sep 09, 2022 | 1.460 | 1.515 | 1.390 | 1.390 | 440,821 | -0.06(-4.14%) |
Sep 08, 2022 | 1.450 | 1.535 | 1.425 | 1.450 | 204,367 | -0.01(-0.68%) |
Sep 07, 2022 | 1.400 | 1.480 | 1.400 | 1.460 | 215,921 | +0.04(+2.82%) |
Sep 06, 2022 | 1.470 | 1.470 | 1.410 | 1.420 | 286,679 | -0.05(-3.40%) |
Sep 02, 2022 | 1.450 | 1.470 | 1.380 | 1.470 | 2,336,699 | +0.04(+2.80%) |