Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.028 | 1.074 | 1.018 | 1.067 | 11,385 | +0.05(+4.81%) |
Nov 29, 2022 | 1.038 | 1.097 | 1.009 | 1.018 | 44,418 | -0.10(-8.77%) |
Nov 28, 2022 | 1.106 | 1.116 | 1.038 | 1.116 | 21,680 | -0.01(-0.87%) |
Nov 25, 2022 | 1.018 | 1.126 | 1.018 | 1.126 | 15,510 | +0.00(+0.00%) |
Nov 23, 2022 | 0.9351 | 1.136 | 0.9351 | 1.126 | 81,646 | +0.14(+13.86%) |
Nov 22, 2022 | 1.009 | 1.018 | 0.9792 | 0.9890 | 27,437 | -0.06(-5.61%) |
Nov 21, 2022 | 0.9792 | 1.058 | 0.9694 | 1.048 | 32,387 | +0.05(+5.42%) |
Nov 18, 2022 | 1.058 | 1.058 | 0.9890 | 0.9939 | 12,727 | -0.08(-7.73%) |
Nov 17, 2022 | 1.009 | 1.146 | 0.9988 | 1.077 | 26,276 | +0.05(+4.76%) |
Nov 16, 2022 | 1.106 | 1.106 | 0.9890 | 1.028 | 55,948 | -0.04(-3.67%) |
Nov 15, 2022 | 1.106 | 1.106 | 1.018 | 1.067 | 78,443 | -0.04(-3.54%) |
Nov 14, 2022 | 1.146 | 1.253 | 1.077 | 1.106 | 48,787 | -0.15(-11.72%) |
Nov 11, 2022 | 1.234 | 1.322 | 1.234 | 1.253 | 45,029 | +0.00(+0.00%) |
Nov 10, 2022 | 1.234 | 1.371 | 1.116 | 1.253 | 139,538 | +0.03(+2.40%) |
Nov 09, 2022 | 1.567 | 1.645 | 1.155 | 1.224 | 160,642 | -0.34(-21.88%) |
Nov 08, 2022 | 1.576 | 1.616 | 1.498 | 1.567 | 114,697 | -0.02(-1.23%) |
Nov 07, 2022 | 1.537 | 1.625 | 1.430 | 1.586 | 75,602 | -0.03(-1.93%) |
Nov 04, 2022 | 1.684 | 1.685 | 1.518 | 1.617 | 96,838 | -0.11(-6.62%) |
Nov 03, 2022 | 1.567 | 1.753 | 1.381 | 1.732 | 130,015 | +0.12(+7.21%) |
Nov 02, 2022 | 1.714 | 1.714 | 1.283 | 1.616 | 346,167 | -0.03(-1.79%) |
Nov 01, 2022 | 1.547 | 1.929 | 1.547 | 1.645 | 839,298 | -0.08(-4.55%) |
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%) |