Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.9600 | 0.9990 | 0.8700 | 0.9900 | 540,243 | -0.02(-1.98%) |
Oct 28, 2022 | 1.000 | 1.030 | 0.9504 | 1.010 | 109,887 | +0.01(+1.00%) |
Oct 27, 2022 | 1.100 | 1.120 | 0.9480 | 1.000 | 445,956 | -0.10(-9.09%) |
Oct 26, 2022 | 1.050 | 1.103 | 1.050 | 1.100 | 237,463 | -0.01(-0.90%) |
Oct 25, 2022 | 1.070 | 1.120 | 1.030 | 1.110 | 477,883 | +0.01(+0.91%) |
Oct 24, 2022 | 1.350 | 1.351 | 1.093 | 1.100 | 638,882 | -0.29(-20.86%) |
Oct 21, 2022 | 1.440 | 1.440 | 1.370 | 1.390 | 100,250 | -0.05(-3.14%) |
Oct 20, 2022 | 1.460 | 1.460 | 1.400 | 1.435 | 71,520 | +0.01(+0.35%) |
Oct 19, 2022 | 1.450 | 1.468 | 1.430 | 1.430 | 72,056 | -0.06(-4.03%) |
Oct 18, 2022 | 1.450 | 1.500 | 1.400 | 1.490 | 62,693 | +0.04(+2.76%) |
Oct 17, 2022 | 1.500 | 1.530 | 1.440 | 1.450 | 145,592 | -0.05(-3.33%) |
Oct 14, 2022 | 1.470 | 1.540 | 1.430 | 1.500 | 235,005 | +0.03(+2.04%) |
Oct 13, 2022 | 1.360 | 1.500 | 1.350 | 1.470 | 124,117 | +0.06(+4.26%) |
Oct 12, 2022 | 1.500 | 1.540 | 1.320 | 1.410 | 217,754 | -0.09(-6.00%) |
Oct 11, 2022 | 1.540 | 1.550 | 1.470 | 1.500 | 239,584 | -0.08(-5.06%) |
Oct 10, 2022 | 1.800 | 1.800 | 1.530 | 1.580 | 302,776 | -0.15(-8.67%) |
Oct 07, 2022 | 1.780 | 1.790 | 1.660 | 1.730 | 292,706 | -0.07(-3.89%) |
Oct 06, 2022 | 1.790 | 1.800 | 1.690 | 1.800 | 319,141 | -0.01(-0.55%) |
Oct 05, 2022 | 1.730 | 1.861 | 1.560 | 1.810 | 1,329,855 | +0.07(+4.02%) |
Oct 04, 2022 | 2.020 | 2.030 | 1.700 | 1.740 | 969,439 | -0.27(-13.43%) |
Oct 03, 2022 | 1.760 | 2.140 | 1.720 | 2.010 | 3,203,568 | -0.79(-28.21%) |
Sep 30, 2022 | 2.850 | 2.960 | 2.760 | 2.800 | 802,252 | -0.01(-0.36%) |
Sep 29, 2022 | 3.130 | 3.190 | 2.730 | 2.810 | 530,392 | -0.35(-11.08%) |
Sep 28, 2022 | 2.910 | 3.230 | 2.910 | 3.160 | 239,108 | +0.18(+6.04%) |
Sep 27, 2022 | 2.950 | 3.060 | 2.900 | 2.980 | 183,690 | +0.06(+2.05%) |
Sep 26, 2022 | 2.960 | 2.990 | 2.830 | 2.920 | 92,811 | +0.00(+0.00%) |
Sep 23, 2022 | 2.870 | 2.980 | 2.800 | 2.920 | 110,949 | +0.07(+2.46%) |
Sep 22, 2022 | 2.960 | 2.960 | 2.787 | 2.850 | 107,197 | -0.10(-3.39%) |
Sep 21, 2022 | 3.000 | 3.050 | 2.910 | 2.950 | 279,292 | -0.07(-2.32%) |
Sep 20, 2022 | 3.010 | 3.040 | 2.910 | 3.020 | 115,698 | +0.04(+1.34%) |
Sep 19, 2022 | 2.880 | 3.060 | 2.880 | 2.980 | 244,548 | +0.02(+0.68%) |
Sep 16, 2022 | 2.990 | 3.020 | 2.840 | 2.960 | 401,098 | -0.04(-1.33%) |
Sep 15, 2022 | 2.980 | 3.075 | 2.920 | 3.000 | 196,947 | +0.04(+1.35%) |
Sep 14, 2022 | 2.810 | 2.970 | 2.751 | 2.960 | 170,832 | +0.15(+5.34%) |
Sep 13, 2022 | 2.820 | 2.910 | 2.750 | 2.810 | 164,173 | -0.12(-4.10%) |
Sep 12, 2022 | 2.870 | 2.953 | 2.780 | 2.930 | 203,366 | +0.09(+3.17%) |
Sep 09, 2022 | 2.900 | 3.010 | 2.730 | 2.840 | 273,387 | -0.06(-2.07%) |
Sep 08, 2022 | 3.060 | 3.060 | 2.790 | 2.900 | 253,055 | -0.02(-0.68%) |
Sep 07, 2022 | 2.710 | 2.990 | 2.690 | 2.920 | 236,809 | +0.21(+7.75%) |
Sep 06, 2022 | 2.960 | 2.960 | 2.640 | 2.710 | 186,662 | -0.18(-6.23%) |
Sep 02, 2022 | 2.920 | 3.020 | 2.821 | 2.890 | 159,467 | -0.02(-0.69%) |
Sep 01, 2022 | 2.970 | 3.020 | 2.840 | 2.910 | 266,073 | -0.05(-1.69%) |
Aug 31, 2022 | 3.020 | 3.035 | 2.930 | 2.960 | 70,729 | -0.03(-1.00%) |
Aug 30, 2022 | 3.030 | 3.100 | 2.880 | 2.990 | 345,297 | -0.03(-0.99%) |
Aug 29, 2022 | 3.200 | 3.300 | 3.015 | 3.020 | 257,982 | -0.19(-5.92%) |
Aug 26, 2022 | 3.300 | 3.312 | 3.200 | 3.210 | 112,212 | -0.05(-1.53%) |
Aug 25, 2022 | 3.380 | 3.470 | 3.200 | 3.260 | 149,431 | -0.10(-2.98%) |
Aug 24, 2022 | 3.290 | 3.440 | 3.200 | 3.360 | 182,467 | +0.02(+0.60%) |
Aug 23, 2022 | 3.260 | 3.340 | 3.200 | 3.340 | 204,912 | +0.10(+3.09%) |
Aug 22, 2022 | 3.470 | 3.520 | 3.240 | 3.240 | 322,621 | -0.23(-6.63%) |
Aug 19, 2022 | 3.800 | 3.830 | 3.470 | 3.470 | 254,117 | -0.33(-8.68%) |
Aug 18, 2022 | 3.800 | 3.910 | 3.550 | 3.800 | 366,585 | -0.02(-0.52%) |
Aug 17, 2022 | 3.650 | 4.120 | 3.470 | 3.820 | 555,564 | +0.19(+5.23%) |
Aug 16, 2022 | 3.680 | 3.800 | 3.440 | 3.630 | 298,685 | -0.02(-0.55%) |
Aug 15, 2022 | 3.300 | 3.730 | 3.130 | 3.650 | 1,523,520 | +0.20(+5.80%) |
Aug 12, 2022 | 3.450 | 3.520 | 3.380 | 3.450 | 91,140 | +0.00(+0.00%) |
Aug 11, 2022 | 3.520 | 3.548 | 3.350 | 3.450 | 180,863 | +0.00(+0.00%) |
Aug 10, 2022 | 3.470 | 3.510 | 3.350 | 3.450 | 120,278 | +0.05(+1.47%) |
Aug 09, 2022 | 3.510 | 3.570 | 3.380 | 3.400 | 154,995 | -0.18(-5.03%) |
Aug 08, 2022 | 3.830 | 3.950 | 3.460 | 3.580 | 257,746 | -0.06(-1.65%) |
Aug 05, 2022 | 3.660 | 3.830 | 3.610 | 3.640 | 180,139 | -0.15(-3.96%) |
Aug 04, 2022 | 3.500 | 3.870 | 3.434 | 3.790 | 146,078 | +0.29(+8.29%) |
Aug 03, 2022 | 3.530 | 3.640 | 3.431 | 3.500 | 182,713 | -0.03(-0.85%) |
Aug 02, 2022 | 3.300 | 3.580 | 3.300 | 3.530 | 151,429 | +0.13(+3.82%) |