Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.560 | 1.580 | 1.350 | 1.400 | 113,712 | -0.14(-8.79%) |
Nov 29, 2022 | 1.500 | 1.620 | 1.490 | 1.535 | 66,396 | +0.00(+0.33%) |
Nov 28, 2022 | 1.580 | 1.738 | 1.440 | 1.530 | 331,726 | -0.12(-7.27%) |
Nov 25, 2022 | 1.750 | 1.780 | 1.580 | 1.650 | 302,389 | -0.10(-5.71%) |
Nov 23, 2022 | 2.110 | 2.150 | 1.590 | 1.750 | 892,026 | -0.22(-11.17%) |
Nov 22, 2022 | 1.990 | 2.360 | 1.850 | 1.970 | 606,764 | +0.04(+1.91%) |
Nov 21, 2022 | 1.960 | 1.990 | 1.820 | 1.933 | 55,724 | -0.03(-1.37%) |
Nov 18, 2022 | 1.920 | 2.090 | 1.900 | 1.960 | 69,580 | +0.01(+0.51%) |
Nov 17, 2022 | 1.800 | 2.000 | 1.790 | 1.950 | 74,515 | +0.08(+4.28%) |
Nov 16, 2022 | 1.900 | 1.950 | 1.780 | 1.870 | 46,534 | -0.02(-1.06%) |
Nov 15, 2022 | 1.900 | 2.000 | 1.814 | 1.890 | 72,082 | -0.01(-0.53%) |
Nov 14, 2022 | 1.940 | 1.980 | 1.803 | 1.900 | 130,775 | +0.00(+0.00%) |
Nov 11, 2022 | 1.700 | 1.915 | 1.700 | 1.900 | 155,988 | +0.20(+11.76%) |
Nov 10, 2022 | 1.630 | 1.760 | 1.510 | 1.700 | 196,536 | +0.11(+6.92%) |
Nov 09, 2022 | 1.460 | 1.600 | 1.450 | 1.590 | 101,034 | +0.10(+6.71%) |
Nov 08, 2022 | 1.470 | 1.520 | 1.360 | 1.490 | 215,251 | +0.11(+7.97%) |
Nov 07, 2022 | 1.310 | 1.430 | 1.262 | 1.380 | 57,609 | +0.04(+2.99%) |
Nov 04, 2022 | 1.290 | 1.360 | 1.200 | 1.340 | 213,770 | +0.07(+5.51%) |
Nov 03, 2022 | 1.210 | 1.390 | 1.210 | 1.270 | 110,872 | +0.02(+1.60%) |
Nov 02, 2022 | 1.190 | 1.320 | 1.180 | 1.250 | 48,337 | +0.06(+5.04%) |
Nov 01, 2022 | 1.230 | 1.340 | 1.110 | 1.190 | 140,668 | -0.01(-0.83%) |
Oct 31, 2022 | 1.170 | 1.250 | 1.130 | 1.200 | 81,009 | +0.02(+1.60%) |
Oct 28, 2022 | 1.140 | 1.200 | 1.130 | 1.181 | 90,593 | +0.05(+4.06%) |
Oct 27, 2022 | 1.120 | 1.170 | 1.102 | 1.135 | 62,948 | +0.03(+3.17%) |
Oct 26, 2022 | 1.090 | 1.125 | 1.071 | 1.100 | 25,229 | +0.02(+1.86%) |
Oct 25, 2022 | 1.100 | 1.130 | 1.020 | 1.080 | 69,012 | -0.04(-3.57%) |
Oct 24, 2022 | 1.230 | 1.235 | 1.060 | 1.120 | 44,833 | -0.08(-6.67%) |
Oct 21, 2022 | 1.120 | 1.240 | 1.070 | 1.200 | 206,866 | +0.09(+8.11%) |
Oct 20, 2022 | 1.050 | 1.150 | 1.010 | 1.110 | 511,318 | +0.11(+11.00%) |
Oct 19, 2022 | 1.050 | 1.070 | 1.000 | 1.000 | 41,842 | -0.07(-6.54%) |
Oct 18, 2022 | 1.050 | 1.130 | 1.024 | 1.070 | 174,967 | +0.03(+2.88%) |
Oct 17, 2022 | 1.000 | 1.090 | 0.9950 | 1.040 | 88,502 | +0.06(+6.66%) |
Oct 14, 2022 | 1.040 | 1.045 | 0.9751 | 0.9751 | 56,253 | -0.06(-6.24%) |
Oct 13, 2022 | 1.080 | 1.120 | 1.040 | 1.040 | 79,681 | -0.09(-7.96%) |
Oct 12, 2022 | 1.050 | 1.150 | 1.020 | 1.130 | 242,296 | +0.12(+11.88%) |
Oct 11, 2022 | 1.000 | 1.040 | 0.9750 | 1.010 | 67,067 | +0.00(+0.00%) |
Oct 10, 2022 | 0.9900 | 1.040 | 0.9801 | 1.010 | 35,585 | +0.04(+3.96%) |
Oct 07, 2022 | 1.020 | 1.059 | 0.9610 | 0.9715 | 298,530 | -0.05(-4.75%) |
Oct 06, 2022 | 1.010 | 1.060 | 0.9998 | 1.020 | 89,852 | +0.01(+0.99%) |
Oct 05, 2022 | 0.9990 | 1.040 | 0.9880 | 1.010 | 29,683 | -0.02(-1.93%) |
Oct 04, 2022 | 1.030 | 1.100 | 0.9800 | 1.030 | 114,914 | -0.00(-0.01%) |
Oct 03, 2022 | 1.000 | 1.070 | 1.000 | 1.030 | 62,885 | +0.01(+0.98%) |
Sep 30, 2022 | 0.9700 | 1.087 | 0.9200 | 1.020 | 298,596 | +0.03(+3.06%) |
Sep 29, 2022 | 1.050 | 1.060 | 0.9502 | 0.9897 | 190,529 | -0.11(-10.03%) |
Sep 28, 2022 | 1.090 | 1.100 | 1.030 | 1.100 | 157,086 | -0.03(-2.65%) |
Sep 27, 2022 | 1.080 | 1.140 | 1.070 | 1.130 | 157,863 | +0.05(+4.63%) |
Sep 26, 2022 | 1.060 | 1.150 | 1.050 | 1.080 | 118,661 | +0.02(+1.89%) |
Sep 23, 2022 | 1.060 | 1.120 | 1.050 | 1.060 | 204,424 | -0.03(-2.75%) |
Sep 22, 2022 | 1.070 | 1.130 | 1.030 | 1.090 | 234,705 | +0.00(+0.00%) |
Sep 21, 2022 | 1.040 | 1.160 | 1.000 | 1.090 | 770,993 | +0.05(+4.81%) |
Sep 20, 2022 | 1.050 | 1.070 | 0.9900 | 1.040 | 203,775 | -0.04(-3.70%) |
Sep 19, 2022 | 1.160 | 1.180 | 1.040 | 1.080 | 192,469 | -0.09(-7.69%) |
Sep 16, 2022 | 1.240 | 1.258 | 1.120 | 1.170 | 309,751 | -0.11(-8.59%) |
Sep 15, 2022 | 1.260 | 1.290 | 1.220 | 1.280 | 224,168 | -0.01(-0.78%) |
Sep 14, 2022 | 1.280 | 1.340 | 1.250 | 1.290 | 467,907 | +0.00(+0.00%) |
Sep 13, 2022 | 1.290 | 1.310 | 1.240 | 1.290 | 561,957 | -0.04(-3.01%) |
Sep 12, 2022 | 1.500 | 1.540 | 1.280 | 1.330 | 694,093 | -0.10(-6.99%) |
Sep 09, 2022 | 1.420 | 1.486 | 1.370 | 1.430 | 277,302 | -0.07(-4.67%) |
Sep 08, 2022 | 1.610 | 1.720 | 1.435 | 1.500 | 633,169 | -0.17(-10.18%) |
Sep 07, 2022 | 1.970 | 1.980 | 1.600 | 1.670 | 619,627 | -0.15(-8.24%) |
Sep 06, 2022 | 1.980 | 2.039 | 1.730 | 1.820 | 742,920 | -0.08(-4.21%) |
Sep 02, 2022 | 1.910 | 2.090 | 1.810 | 1.900 | 2,134,381 | +0.11(+6.15%) |