Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.040 | 1.060 | 0.9200 | 0.9600 | 78,143 | -0.08(-7.44%) |
Nov 29, 2022 | 0.9700 | 1.067 | 0.9500 | 1.037 | 52,662 | +0.05(+4.73%) |
Nov 28, 2022 | 1.040 | 1.040 | 0.9331 | 0.9904 | 40,547 | -0.05(-4.77%) |
Nov 25, 2022 | 1.040 | 1.080 | 1.010 | 1.040 | 9,694 | +0.02(+1.96%) |
Nov 23, 2022 | 0.9900 | 1.030 | 0.9900 | 1.020 | 36,041 | +0.01(+1.38%) |
Nov 22, 2022 | 1.010 | 1.040 | 0.9950 | 1.006 | 57,511 | -0.02(-2.31%) |
Nov 21, 2022 | 1.040 | 1.040 | 0.9700 | 1.030 | 25,549 | +0.00(+0.00%) |
Nov 18, 2022 | 1.020 | 1.060 | 1.000 | 1.030 | 37,401 | +0.01(+0.97%) |
Nov 17, 2022 | 1.020 | 1.046 | 0.9600 | 1.020 | 27,513 | -0.07(-6.41%) |
Nov 16, 2022 | 1.060 | 1.120 | 1.050 | 1.090 | 43,321 | +0.02(+1.86%) |
Nov 15, 2022 | 1.020 | 1.100 | 0.9900 | 1.070 | 53,419 | +0.02(+2.02%) |
Nov 14, 2022 | 1.000 | 1.074 | 0.9900 | 1.049 | 81,509 | +0.06(+6.10%) |
Nov 11, 2022 | 1.000 | 1.010 | 0.9200 | 0.9885 | 73,945 | +0.04(+4.31%) |
Nov 10, 2022 | 0.9903 | 1.020 | 0.9200 | 0.9477 | 68,737 | +0.00(+0.16%) |
Nov 09, 2022 | 0.9300 | 1.020 | 0.9200 | 0.9462 | 85,149 | +0.01(+0.67%) |
Nov 08, 2022 | 1.100 | 1.100 | 0.8800 | 0.9399 | 356,508 | +0.06(+6.71%) |
Nov 07, 2022 | 0.7900 | 0.8808 | 0.7801 | 0.8808 | 128,945 | +0.10(+12.19%) |
Nov 04, 2022 | 0.7800 | 0.8079 | 0.7000 | 0.7851 | 86,117 | -0.01(-1.79%) |
Nov 03, 2022 | 0.8300 | 0.8300 | 0.7700 | 0.7994 | 28,917 | +0.01(+0.92%) |
Nov 02, 2022 | 0.7970 | 0.8300 | 0.7640 | 0.7921 | 27,040 | -0.01(-1.61%) |
Nov 01, 2022 | 0.8300 | 0.8700 | 0.6987 | 0.8051 | 189,108 | -0.02(-3.00%) |
Oct 31, 2022 | 0.9100 | 0.9294 | 0.8000 | 0.8300 | 124,779 | -0.09(-9.50%) |
Oct 28, 2022 | 0.8900 | 0.9282 | 0.8900 | 0.9171 | 15,501 | +0.00(+0.11%) |
Oct 27, 2022 | 0.9200 | 0.9200 | 0.8556 | 0.9161 | 31,607 | -0.02(-2.18%) |
Oct 26, 2022 | 0.9139 | 0.9600 | 0.8912 | 0.9365 | 56,468 | +0.00(+0.49%) |
Oct 25, 2022 | 0.8911 | 0.9480 | 0.8800 | 0.9319 | 56,756 | +0.00(+0.34%) |
Oct 24, 2022 | 0.9578 | 0.9617 | 0.8404 | 0.9287 | 52,549 | -0.03(-3.25%) |
Oct 21, 2022 | 0.9200 | 0.9799 | 0.9100 | 0.9599 | 30,043 | +0.01(+1.26%) |
Oct 20, 2022 | 0.9320 | 0.9901 | 0.9000 | 0.9480 | 35,309 | +0.01(+0.84%) |
Oct 19, 2022 | 1.020 | 1.083 | 0.8251 | 0.9401 | 116,765 | -0.14(-13.15%) |
Oct 18, 2022 | 1.080 | 1.103 | 1.010 | 1.082 | 24,878 | -0.00(-0.24%) |
Oct 17, 2022 | 1.000 | 1.240 | 1.000 | 1.085 | 80,563 | +0.09(+9.05%) |
Oct 14, 2022 | 1.190 | 1.200 | 0.9650 | 0.9950 | 83,942 | -0.17(-14.80%) |
Oct 13, 2022 | 1.010 | 1.168 | 1.010 | 1.168 | 72,046 | +0.06(+5.63%) |
Oct 12, 2022 | 1.100 | 1.110 | 1.010 | 1.106 | 62,530 | -0.02(-2.16%) |
Oct 11, 2022 | 1.190 | 1.189 | 1.090 | 1.130 | 97,175 | +0.01(+0.89%) |
Oct 10, 2022 | 1.160 | 1.220 | 1.120 | 1.120 | 10,457 | -0.10(-8.20%) |
Oct 07, 2022 | 1.260 | 1.260 | 1.140 | 1.220 | 41,656 | -0.02(-1.61%) |
Oct 06, 2022 | 1.330 | 1.330 | 1.130 | 1.240 | 36,994 | +0.03(+2.48%) |
Oct 05, 2022 | 1.200 | 1.250 | 1.120 | 1.210 | 55,549 | +0.03(+2.37%) |
Oct 04, 2022 | 1.180 | 1.295 | 1.090 | 1.182 | 78,783 | +0.03(+2.69%) |
Oct 03, 2022 | 0.9700 | 1.180 | 0.9700 | 1.151 | 157,994 | +0.18(+18.11%) |
Sep 30, 2022 | 1.020 | 1.020 | 0.8830 | 0.9745 | 43,731 | -0.05(-4.84%) |
Sep 29, 2022 | 1.010 | 1.120 | 0.9100 | 1.024 | 59,974 | +0.05(+5.58%) |
Sep 28, 2022 | 0.9700 | 0.9711 | 0.8602 | 0.9700 | 33,936 | +0.09(+10.25%) |
Sep 27, 2022 | 1.030 | 1.124 | 0.7695 | 0.8798 | 155,845 | -0.17(-16.46%) |
Sep 26, 2022 | 1.100 | 1.170 | 1.010 | 1.053 | 51,059 | +0.01(+1.08%) |
Sep 23, 2022 | 1.080 | 1.110 | 1.010 | 1.042 | 63,889 | -0.06(-5.80%) |
Sep 22, 2022 | 1.090 | 1.130 | 1.090 | 1.106 | 39,439 | -0.00(-0.36%) |
Sep 21, 2022 | 1.170 | 1.180 | 1.100 | 1.110 | 44,928 | -0.08(-6.64%) |
Sep 20, 2022 | 1.210 | 1.252 | 1.140 | 1.189 | 35,401 | -0.03(-2.55%) |
Sep 19, 2022 | 1.320 | 1.320 | 1.190 | 1.220 | 52,956 | -0.10(-7.58%) |
Sep 16, 2022 | 1.320 | 1.360 | 1.270 | 1.320 | 93,441 | -0.01(-1.12%) |
Sep 15, 2022 | 1.470 | 1.470 | 1.320 | 1.335 | 63,429 | -0.04(-2.55%) |
Sep 14, 2022 | 1.350 | 1.410 | 1.340 | 1.370 | 34,890 | +0.02(+1.49%) |
Sep 13, 2022 | 1.400 | 1.420 | 1.340 | 1.350 | 71,696 | -0.11(-7.54%) |
Sep 12, 2022 | 1.410 | 1.470 | 1.380 | 1.460 | 62,269 | +0.09(+6.34%) |
Sep 09, 2022 | 1.390 | 1.408 | 1.330 | 1.373 | 164,336 | -0.01(-0.43%) |
Sep 08, 2022 | 1.370 | 1.380 | 1.370 | 1.379 | 26,376 | +0.02(+1.39%) |
Sep 07, 2022 | 1.400 | 1.420 | 1.360 | 1.360 | 67,730 | -0.04(-2.86%) |
Sep 06, 2022 | 1.530 | 1.540 | 1.380 | 1.400 | 114,560 | -0.16(-10.26%) |
Sep 02, 2022 | 1.630 | 1.630 | 1.530 | 1.560 | 96,536 | -0.01(-0.64%) |
Sep 01, 2022 | 1.590 | 1.650 | 1.560 | 1.570 | 52,150 | -0.03(-1.88%) |
Aug 31, 2022 | 1.650 | 1.650 | 1.560 | 1.600 | 49,674 | +0.02(+1.27%) |
Aug 30, 2022 | 1.690 | 1.690 | 1.550 | 1.580 | 96,548 | -0.07(-4.24%) |
Aug 29, 2022 | 1.600 | 1.730 | 1.600 | 1.650 | 109,510 | +0.00(+0.01%) |
Aug 26, 2022 | 1.678 | 1.690 | 1.600 | 1.650 | 80,642 | +0.02(+1.22%) |
Aug 25, 2022 | 1.660 | 1.720 | 1.630 | 1.630 | 119,552 | -0.04(-2.40%) |
Aug 24, 2022 | 1.660 | 1.725 | 1.660 | 1.670 | 103,860 | -0.01(-0.60%) |
Aug 23, 2022 | 1.785 | 1.800 | 1.660 | 1.680 | 160,534 | -0.07(-4.00%) |
Aug 22, 2022 | 1.730 | 1.850 | 1.680 | 1.750 | 165,922 | +0.07(+4.17%) |
Aug 19, 2022 | 1.720 | 1.750 | 1.660 | 1.680 | 57,607 | +0.00(+0.00%) |
Aug 18, 2022 | 1.710 | 1.710 | 1.630 | 1.680 | 86,054 | +0.01(+0.60%) |
Aug 17, 2022 | 1.720 | 1.770 | 1.670 | 1.670 | 129,123 | -0.08(-4.57%) |
Aug 16, 2022 | 1.740 | 1.790 | 1.710 | 1.750 | 72,581 | +0.01(+0.57%) |
Aug 15, 2022 | 1.780 | 1.820 | 1.710 | 1.740 | 220,843 | +0.00(+0.00%) |
Aug 12, 2022 | 1.770 | 1.880 | 1.730 | 1.740 | 84,586 | -0.07(-3.87%) |
Aug 11, 2022 | 1.990 | 1.998 | 1.770 | 1.810 | 171,927 | -0.11(-5.73%) |
Aug 10, 2022 | 1.900 | 1.920 | 1.850 | 1.920 | 92,190 | +0.00(+0.00%) |
Aug 09, 2022 | 1.900 | 2.050 | 1.820 | 1.920 | 205,695 | +0.07(+3.78%) |
Aug 08, 2022 | 1.690 | 1.970 | 1.690 | 1.850 | 187,287 | +0.14(+8.19%) |
Aug 05, 2022 | 1.720 | 1.850 | 1.690 | 1.710 | 89,413 | -0.07(-3.93%) |
Aug 04, 2022 | 1.810 | 1.840 | 1.730 | 1.780 | 89,376 | +0.03(+1.71%) |
Aug 03, 2022 | 1.780 | 1.890 | 1.700 | 1.750 | 304,310 | -0.05(-2.78%) |
Aug 02, 2022 | 1.620 | 1.860 | 1.620 | 1.800 | 508,306 | +0.20(+12.50%) |
Aug 01, 2022 | 1.750 | 1.750 | 1.570 | 1.600 | 282,233 | -0.13(-7.51%) |
Jul 29, 2022 | 1.740 | 1.990 | 1.660 | 1.730 | 934,636 | +0.07(+4.22%) |
Jul 28, 2022 | 1.680 | 1.790 | 1.650 | 1.660 | 266,601 | -0.01(-0.60%) |
Jul 27, 2022 | 1.680 | 1.685 | 1.640 | 1.670 | 44,100 | +0.01(+0.60%) |
Jul 26, 2022 | 1.681 | 1.682 | 1.650 | 1.660 | 16,111 | -0.01(-0.60%) |
Jul 25, 2022 | 1.700 | 1.730 | 1.640 | 1.670 | 50,540 | +0.00(+0.00%) |
Jul 22, 2022 | 1.700 | 1.790 | 1.650 | 1.670 | 146,702 | +0.02(+1.21%) |
Jul 21, 2022 | 1.700 | 1.700 | 1.640 | 1.650 | 57,961 | +0.02(+1.23%) |
Jul 20, 2022 | 1.710 | 1.740 | 1.630 | 1.630 | 81,683 | -0.03(-1.68%) |
Jul 19, 2022 | 1.650 | 1.690 | 1.620 | 1.658 | 30,351 | +0.02(+1.09%) |
Jul 18, 2022 | 1.620 | 1.740 | 1.610 | 1.640 | 51,628 | +0.02(+1.42%) |
Jul 15, 2022 | 1.620 | 1.640 | 1.600 | 1.617 | 18,767 | -0.00(-0.19%) |
Jul 14, 2022 | 1.620 | 1.700 | 1.600 | 1.620 | 75,438 | -0.01(-0.61%) |
Jul 13, 2022 | 1.610 | 1.660 | 1.610 | 1.630 | 55,940 | -0.04(-2.40%) |
Jul 12, 2022 | 1.680 | 1.750 | 1.610 | 1.670 | 186,359 | +0.01(+0.60%) |
Jul 11, 2022 | 1.720 | 1.720 | 1.640 | 1.660 | 27,803 | -0.05(-2.92%) |
Jul 08, 2022 | 1.670 | 1.720 | 1.640 | 1.710 | 46,037 | +0.04(+2.70%) |
Jul 07, 2022 | 1.640 | 1.710 | 1.620 | 1.665 | 136,041 | +0.02(+0.91%) |
Jul 06, 2022 | 1.640 | 1.790 | 1.610 | 1.650 | 147,017 | +0.00(+0.00%) |
Jul 05, 2022 | 1.810 | 1.890 | 1.550 | 1.650 | 412,223 | -0.17(-9.34%) |
Jul 01, 2022 | 1.810 | 2.116 | 1.750 | 1.820 | 545,015 | +0.01(+0.55%) |
Jun 30, 2022 | 2.100 | 2.120 | 1.760 | 1.810 | 222,119 | -0.24(-11.71%) |
Jun 29, 2022 | 2.030 | 2.237 | 1.980 | 2.050 | 254,648 | +0.00(+0.00%) |
Jun 28, 2022 | 2.060 | 2.230 | 1.960 | 2.050 | 198,125 | -0.09(-4.21%) |
Jun 27, 2022 | 2.160 | 2.250 | 2.120 | 2.140 | 144,759 | -0.07(-3.19%) |
Jun 24, 2022 | 2.210 | 2.250 | 2.150 | 2.211 | 109,562 | +0.01(+0.48%) |
Jun 23, 2022 | 2.300 | 2.350 | 2.150 | 2.200 | 275,128 | -0.06(-2.65%) |
Jun 22, 2022 | 2.240 | 2.450 | 2.185 | 2.260 | 410,343 | -0.01(-0.44%) |
Jun 21, 2022 | 2.240 | 2.390 | 2.200 | 2.270 | 237,192 | -0.01(-0.44%) |
Jun 17, 2022 | 2.380 | 2.380 | 2.170 | 2.280 | 318,946 | -0.02(-0.87%) |
Jun 16, 2022 | 2.280 | 2.550 | 2.120 | 2.300 | 1,622,914 | +0.07(+3.14%) |
Jun 15, 2022 | 1.780 | 2.400 | 1.730 | 2.230 | 6,998,333 | +0.48(+27.44%) |
Jun 14, 2022 | 1.700 | 1.800 | 1.700 | 1.750 | 151,792 | +0.02(+1.14%) |
Jun 13, 2022 | 1.730 | 0 | -0.21(-10.82%) | |||
Jun 10, 2022 | 1.740 | 1.990 | 1.710 | 1.940 | 763,842 | +0.19(+10.86%) |
Jun 09, 2022 | 2.000 | 2.040 | 1.750 | 1.750 | 300,590 | -0.24(-12.06%) |
Jun 08, 2022 | 1.710 | 2.070 | 1.650 | 1.990 | 1,039,738 | +0.28(+16.37%) |
Jun 07, 2022 | 1.650 | 1.730 | 1.640 | 1.710 | 121,266 | +0.04(+2.40%) |
Jun 06, 2022 | 1.710 | 1.730 | 1.620 | 1.670 | 144,652 | -0.03(-1.76%) |
Jun 03, 2022 | 1.700 | 1.730 | 1.680 | 1.700 | 103,173 | -0.04(-2.30%) |
Jun 02, 2022 | 1.660 | 1.780 | 1.660 | 1.740 | 262,835 | +0.07(+4.19%) |
Jun 01, 2022 | 1.700 | 1.810 | 1.660 | 1.670 | 349,153 | -0.05(-2.91%) |
May 31, 2022 | 1.660 | 1.750 | 1.660 | 1.720 | 277,603 | +0.03(+1.78%) |
May 27, 2022 | 1.670 | 1.740 | 1.650 | 1.690 | 376,943 | +0.01(+0.60%) |
May 26, 2022 | 1.680 | 1.750 | 1.610 | 1.680 | 307,507 | -0.02(-1.18%) |
May 25, 2022 | 1.740 | 1.880 | 1.620 | 1.700 | 370,055 | -0.06(-3.41%) |
May 24, 2022 | 1.750 | 1.920 | 1.690 | 1.760 | 581,393 | -0.07(-3.82%) |
May 23, 2022 | 1.840 | 1.920 | 1.790 | 1.830 | 312,485 | -0.01(-0.55%) |
May 20, 2022 | 1.960 | 2.020 | 1.800 | 1.840 | 513,134 | -0.23(-11.11%) |
May 19, 2022 | 1.670 | 2.400 | 1.670 | 2.070 | 4,872,677 | +0.36(+21.05%) |
May 18, 2022 | 1.720 | 1.895 | 1.670 | 1.710 | 414,521 | -0.05(-2.84%) |
May 17, 2022 | 1.970 | 1.970 | 1.750 | 1.760 | 487,168 | -0.09(-4.87%) |
May 16, 2022 | 1.850 | 1.950 | 1.750 | 1.850 | 503,287 | +0.04(+1.93%) |
May 13, 2022 | 1.810 | 2.040 | 1.720 | 1.815 | 1,028,960 | -0.14(-6.92%) |
May 11, 2022 | 1.950 | 0 | -0.40(-17.02%) | |||
May 10, 2022 | 2.770 | 3.095 | 2.300 | 2.350 | 2,131,288 | -0.44(-15.77%) |
May 09, 2022 | 2.700 | 3.730 | 2.500 | 2.790 | 9,721,700 | -0.17(-5.74%) |
May 06, 2022 | 3.410 | 3.460 | 2.880 | 2.960 | 2,200,816 | -0.76(-20.43%) |