Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.297 | 1.376 | 1.268 | 1.317 | 94,062 | +0.00(+0.00%) |
Nov 29, 2022 | 1.278 | 1.337 | 1.258 | 1.317 | 112,605 | +0.04(+3.08%) |
Nov 28, 2022 | 1.278 | 1.307 | 1.228 | 1.278 | 119,382 | -0.03(-2.26%) |
Nov 25, 2022 | 1.337 | 1.356 | 1.297 | 1.307 | 42,892 | -0.04(-2.92%) |
Nov 23, 2022 | 1.405 | 1.435 | 1.323 | 1.346 | 148,669 | -0.05(-3.52%) |
Nov 22, 2022 | 1.307 | 1.445 | 1.268 | 1.396 | 114,910 | +0.10(+7.58%) |
Nov 21, 2022 | 1.307 | 1.337 | 1.278 | 1.297 | 96,371 | -0.03(-2.22%) |
Nov 18, 2022 | 1.346 | 1.366 | 1.278 | 1.327 | 107,868 | -0.01(-0.74%) |
Nov 17, 2022 | 1.425 | 1.425 | 1.317 | 1.337 | 106,203 | -0.08(-5.56%) |
Nov 16, 2022 | 1.435 | 1.454 | 1.376 | 1.415 | 46,820 | -0.02(-1.37%) |
Nov 15, 2022 | 1.504 | 1.543 | 1.425 | 1.435 | 169,936 | -0.08(-5.19%) |
Nov 14, 2022 | 1.622 | 1.671 | 1.513 | 1.513 | 127,770 | -0.20(-11.49%) |
Nov 11, 2022 | 1.494 | 1.710 | 1.484 | 1.710 | 263,763 | +0.21(+13.73%) |
Nov 10, 2022 | 1.327 | 1.533 | 1.278 | 1.504 | 241,642 | +0.31(+26.45%) |
Nov 09, 2022 | 1.219 | 1.228 | 1.189 | 1.189 | 181,229 | -0.04(-3.20%) |
Nov 08, 2022 | 1.219 | 1.228 | 1.179 | 1.228 | 71,069 | +0.03(+2.46%) |
Nov 07, 2022 | 1.219 | 1.228 | 1.179 | 1.199 | 81,723 | +0.00(+0.00%) |
Nov 04, 2022 | 1.219 | 1.228 | 1.179 | 1.199 | 82,817 | -0.03(-2.40%) |
Nov 03, 2022 | 1.209 | 1.238 | 1.179 | 1.228 | 139,331 | +0.01(+0.81%) |
Nov 02, 2022 | 1.209 | 1.248 | 1.199 | 1.219 | 44,106 | +0.01(+0.81%) |
Nov 01, 2022 | 1.219 | 1.287 | 1.199 | 1.209 | 90,906 | +0.00(+0.00%) |
Oct 31, 2022 | 1.199 | 1.258 | 1.199 | 1.209 | 124,308 | +0.00(+0.00%) |
Oct 28, 2022 | 1.219 | 1.238 | 1.179 | 1.209 | 98,000 | -0.03(-2.38%) |
Oct 27, 2022 | 1.307 | 1.307 | 1.209 | 1.238 | 74,513 | -0.02(-1.56%) |
Oct 26, 2022 | 1.219 | 1.346 | 1.219 | 1.258 | 98,276 | -0.01(-0.78%) |
Oct 25, 2022 | 1.120 | 1.278 | 1.120 | 1.268 | 89,473 | +0.14(+12.17%) |
Oct 24, 2022 | 1.219 | 1.268 | 1.101 | 1.130 | 259,005 | -0.07(-5.74%) |
Oct 21, 2022 | 1.179 | 1.248 | 1.169 | 1.199 | 138,058 | +0.01(+0.83%) |
Oct 20, 2022 | 1.287 | 1.346 | 1.160 | 1.189 | 410,488 | -0.11(-8.33%) |
Oct 19, 2022 | 1.317 | 1.366 | 1.287 | 1.297 | 125,274 | -0.02(-1.49%) |
Oct 18, 2022 | 1.337 | 1.349 | 1.303 | 1.317 | 94,985 | +0.00(+0.00%) |
Oct 17, 2022 | 1.317 | 1.366 | 1.307 | 1.317 | 38,590 | -0.01(-0.74%) |
Oct 14, 2022 | 1.327 | 1.346 | 1.307 | 1.327 | 84,089 | -0.01(-0.74%) |
Oct 13, 2022 | 1.307 | 1.376 | 1.307 | 1.337 | 130,585 | +0.00(+0.00%) |
Oct 12, 2022 | 1.356 | 1.365 | 1.307 | 1.337 | 81,112 | -0.02(-1.45%) |
Oct 11, 2022 | 1.376 | 1.396 | 1.317 | 1.356 | 123,624 | -0.01(-0.72%) |
Oct 10, 2022 | 1.376 | 1.405 | 1.356 | 1.366 | 89,301 | +0.00(+0.00%) |
Oct 07, 2022 | 1.464 | 1.464 | 1.356 | 1.366 | 119,691 | -0.11(-7.33%) |
Oct 06, 2022 | 1.425 | 1.533 | 1.425 | 1.474 | 113,998 | +0.05(+3.45%) |
Oct 05, 2022 | 1.435 | 1.464 | 1.386 | 1.425 | 39,898 | -0.03(-2.03%) |
Oct 04, 2022 | 1.346 | 1.464 | 1.346 | 1.454 | 100,009 | +0.12(+8.82%) |
Oct 03, 2022 | 1.425 | 1.454 | 1.337 | 1.337 | 137,709 | -0.10(-6.85%) |
Sep 30, 2022 | 1.327 | 1.543 | 1.327 | 1.435 | 173,830 | +0.08(+5.80%) |
Sep 29, 2022 | 1.376 | 1.376 | 1.307 | 1.356 | 126,694 | -0.03(-2.13%) |
Sep 28, 2022 | 1.386 | 1.435 | 1.376 | 1.386 | 84,064 | -0.01(-0.70%) |
Sep 27, 2022 | 1.376 | 1.454 | 1.366 | 1.396 | 110,366 | +0.02(+1.43%) |
Sep 26, 2022 | 1.454 | 1.533 | 1.366 | 1.376 | 172,102 | -0.09(-6.04%) |
Sep 23, 2022 | 1.445 | 1.504 | 1.376 | 1.464 | 282,712 | +0.01(+0.68%) |
Sep 22, 2022 | 1.553 | 1.553 | 1.454 | 1.454 | 200,033 | -0.10(-6.33%) |
Sep 21, 2022 | 1.592 | 1.592 | 1.533 | 1.553 | 82,403 | -0.03(-1.86%) |
Sep 20, 2022 | 1.523 | 1.612 | 1.523 | 1.582 | 112,763 | +0.03(+1.90%) |
Sep 19, 2022 | 1.563 | 1.581 | 1.523 | 1.553 | 142,161 | -0.03(-1.86%) |
Sep 16, 2022 | 1.631 | 1.631 | 1.572 | 1.582 | 198,739 | -0.09(-5.29%) |
Sep 15, 2022 | 1.612 | 1.690 | 1.612 | 1.671 | 89,593 | +0.07(+4.29%) |
Sep 14, 2022 | 1.622 | 1.651 | 1.553 | 1.602 | 121,228 | -0.02(-1.21%) |
Sep 13, 2022 | 1.651 | 1.651 | 1.553 | 1.622 | 141,130 | -0.03(-1.79%) |
Sep 12, 2022 | 1.602 | 1.680 | 1.592 | 1.651 | 150,851 | +0.06(+3.70%) |
Sep 09, 2022 | 1.602 | 1.622 | 1.563 | 1.592 | 135,224 | -0.01(-0.61%) |
Sep 08, 2022 | 1.592 | 1.612 | 1.543 | 1.602 | 97,278 | +0.02(+1.24%) |
Sep 07, 2022 | 1.543 | 1.612 | 1.543 | 1.582 | 90,813 | +0.02(+1.26%) |
Sep 06, 2022 | 1.572 | 1.615 | 1.538 | 1.563 | 182,842 | +0.00(+0.00%) |
Sep 02, 2022 | 1.651 | 1.690 | 1.563 | 1.563 | 171,914 | -0.06(-3.64%) |