Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.7800 | 0.9000 | 0.7700 | 0.8800 | 544,890 | +0.11(+14.30%) |
Nov 29, 2022 | 0.8119 | 0.8800 | 0.7040 | 0.7699 | 664,786 | -0.03(-3.15%) |
Nov 28, 2022 | 0.8773 | 0.8850 | 0.7931 | 0.7949 | 334,414 | -0.08(-8.82%) |
Nov 25, 2022 | 0.9247 | 0.9592 | 0.8697 | 0.8718 | 135,016 | -0.05(-5.51%) |
Nov 23, 2022 | 0.9400 | 0.9644 | 0.8800 | 0.9226 | 297,884 | +0.02(+2.51%) |
Nov 22, 2022 | 0.9000 | 0.9000 | 0.8400 | 0.9000 | 408,721 | +0.03(+3.84%) |
Nov 21, 2022 | 0.9100 | 0.9200 | 0.8510 | 0.8667 | 492,546 | -0.03(-3.17%) |
Nov 18, 2022 | 1.000 | 1.000 | 0.8832 | 0.8951 | 949,408 | -0.06(-6.54%) |
Nov 17, 2022 | 0.9500 | 1.040 | 0.9100 | 0.9577 | 448,835 | -0.03(-2.59%) |
Nov 16, 2022 | 1.050 | 1.050 | 0.9401 | 0.9832 | 330,235 | -0.03(-2.65%) |
Nov 15, 2022 | 1.010 | 1.060 | 0.9900 | 1.010 | 385,220 | -0.05(-4.72%) |
Nov 14, 2022 | 1.230 | 1.230 | 1.050 | 1.060 | 573,978 | -0.12(-10.17%) |
Nov 11, 2022 | 1.200 | 1.270 | 1.110 | 1.180 | 707,502 | +0.01(+0.85%) |
Nov 10, 2022 | 2.050 | 2.060 | 1.170 | 1.170 | 709,112 | -0.82(-41.21%) |
Nov 09, 2022 | 1.890 | 2.118 | 1.850 | 1.990 | 312,366 | +0.11(+5.85%) |
Nov 08, 2022 | 1.890 | 1.955 | 1.840 | 1.880 | 72,526 | +0.01(+0.53%) |
Nov 07, 2022 | 1.970 | 2.000 | 1.860 | 1.870 | 109,228 | -0.11(-5.56%) |
Nov 04, 2022 | 2.060 | 2.105 | 1.910 | 1.980 | 154,925 | -0.12(-5.71%) |
Nov 03, 2022 | 2.096 | 2.145 | 2.045 | 2.100 | 62,574 | +0.00(+0.00%) |
Nov 02, 2022 | 2.310 | 2.310 | 2.080 | 2.100 | 194,896 | -0.09(-4.11%) |
Nov 01, 2022 | 2.210 | 2.270 | 2.140 | 2.190 | 77,519 | +0.01(+0.46%) |
Oct 31, 2022 | 2.230 | 2.230 | 2.140 | 2.180 | 67,128 | -0.05(-2.24%) |
Oct 28, 2022 | 2.210 | 2.280 | 2.165 | 2.230 | 149,784 | +0.05(+2.29%) |
Oct 27, 2022 | 2.200 | 2.240 | 2.101 | 2.180 | 65,660 | +0.01(+0.46%) |
Oct 26, 2022 | 2.190 | 2.310 | 2.140 | 2.170 | 91,649 | -0.01(-0.46%) |
Oct 25, 2022 | 1.940 | 2.220 | 1.940 | 2.180 | 328,472 | +0.28(+14.74%) |
Oct 24, 2022 | 1.900 | 2.000 | 1.795 | 1.900 | 125,309 | +0.00(+0.00%) |
Oct 21, 2022 | 1.950 | 2.100 | 1.861 | 1.900 | 3,441,469 | +0.01(+0.53%) |
Oct 20, 2022 | 1.940 | 2.030 | 1.890 | 1.890 | 50,085 | -0.05(-2.58%) |
Oct 19, 2022 | 2.110 | 2.110 | 1.930 | 1.940 | 208,577 | -0.19(-8.92%) |
Oct 18, 2022 | 2.150 | 2.290 | 2.000 | 2.130 | 226,875 | +0.00(+0.00%) |
Oct 17, 2022 | 1.990 | 2.150 | 1.990 | 2.130 | 106,353 | +0.16(+8.12%) |
Oct 14, 2022 | 2.160 | 2.200 | 1.970 | 1.970 | 285,508 | -0.16(-7.51%) |
Oct 13, 2022 | 2.030 | 2.150 | 1.951 | 2.130 | 154,794 | +0.02(+0.95%) |
Oct 12, 2022 | 1.960 | 2.130 | 1.920 | 2.110 | 195,205 | +0.14(+7.11%) |
Oct 11, 2022 | 2.040 | 2.230 | 1.880 | 1.970 | 239,895 | -0.04(-1.99%) |
Oct 10, 2022 | 2.230 | 2.230 | 1.980 | 2.010 | 185,914 | -0.18(-8.22%) |
Oct 07, 2022 | 2.400 | 2.400 | 2.170 | 2.190 | 99,671 | -0.21(-8.75%) |
Oct 06, 2022 | 2.530 | 2.539 | 2.380 | 2.400 | 82,404 | -0.10(-4.00%) |
Oct 05, 2022 | 2.650 | 2.650 | 2.490 | 2.500 | 109,700 | -0.17(-6.37%) |
Oct 04, 2022 | 2.640 | 2.680 | 2.470 | 2.670 | 795,166 | +0.13(+5.12%) |
Oct 03, 2022 | 2.350 | 2.630 | 2.350 | 2.540 | 367,058 | +0.20(+8.55%) |
Sep 30, 2022 | 2.200 | 2.420 | 2.140 | 2.340 | 689,319 | +0.14(+6.36%) |
Sep 29, 2022 | 2.280 | 2.324 | 2.120 | 2.200 | 155,281 | -0.10(-4.35%) |
Sep 28, 2022 | 2.460 | 2.480 | 2.290 | 2.300 | 224,952 | -0.13(-5.35%) |
Sep 27, 2022 | 2.750 | 2.750 | 2.410 | 2.430 | 327,363 | -0.30(-10.99%) |
Sep 26, 2022 | 2.720 | 2.790 | 2.670 | 2.730 | 115,895 | +0.00(+0.00%) |
Sep 23, 2022 | 2.790 | 2.790 | 2.690 | 2.730 | 116,896 | -0.10(-3.53%) |
Sep 22, 2022 | 2.790 | 2.859 | 2.710 | 2.830 | 151,369 | +0.03(+1.07%) |
Sep 21, 2022 | 2.930 | 2.930 | 2.760 | 2.800 | 135,606 | -0.13(-4.44%) |
Sep 20, 2022 | 2.910 | 2.950 | 2.810 | 2.930 | 133,334 | +0.00(+0.00%) |
Sep 19, 2022 | 2.990 | 3.000 | 2.900 | 2.930 | 132,491 | -0.11(-3.62%) |
Sep 16, 2022 | 3.050 | 3.110 | 2.940 | 3.040 | 499,015 | -0.07(-2.25%) |
Sep 15, 2022 | 3.150 | 3.210 | 3.050 | 3.110 | 349,701 | -0.10(-3.12%) |
Sep 14, 2022 | 3.160 | 3.210 | 3.130 | 3.210 | 242,128 | +0.06(+1.90%) |
Sep 13, 2022 | 3.140 | 3.200 | 3.070 | 3.150 | 129,483 | -0.12(-3.67%) |
Sep 12, 2022 | 3.260 | 3.330 | 3.160 | 3.270 | 213,740 | +0.02(+0.62%) |
Sep 09, 2022 | 3.480 | 3.550 | 3.240 | 3.250 | 319,336 | -0.23(-6.61%) |
Sep 08, 2022 | 3.520 | 3.670 | 3.480 | 3.480 | 470,982 | -0.09(-2.52%) |
Sep 07, 2022 | 3.450 | 3.650 | 3.450 | 3.570 | 144,788 | +0.07(+2.00%) |
Sep 06, 2022 | 3.570 | 3.590 | 3.490 | 3.500 | 173,861 | -0.08(-2.23%) |
Sep 02, 2022 | 3.730 | 3.740 | 3.555 | 3.580 | 107,737 | -0.12(-3.24%) |