Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.160 | 1.190 | 1.140 | 1.190 | 228,494 | +0.03(+2.59%) |
Oct 28, 2022 | 1.160 | 1.180 | 1.150 | 1.160 | 111,925 | +0.00(+0.00%) |
Oct 27, 2022 | 1.180 | 1.210 | 1.160 | 1.160 | 556,370 | -0.02(-1.69%) |
Oct 26, 2022 | 1.190 | 1.229 | 1.160 | 1.180 | 316,928 | -0.01(-0.84%) |
Oct 25, 2022 | 1.200 | 1.220 | 1.190 | 1.190 | 105,846 | -0.01(-0.83%) |
Oct 24, 2022 | 1.200 | 1.250 | 1.150 | 1.200 | 436,361 | +0.01(+0.84%) |
Oct 21, 2022 | 1.140 | 1.200 | 1.130 | 1.190 | 124,466 | +0.05(+4.39%) |
Oct 20, 2022 | 1.140 | 1.160 | 1.130 | 1.140 | 101,400 | -0.01(-0.87%) |
Oct 19, 2022 | 1.170 | 1.190 | 1.120 | 1.150 | 121,394 | -0.02(-1.71%) |
Oct 18, 2022 | 1.180 | 1.210 | 1.145 | 1.170 | 143,487 | +0.00(+0.00%) |
Oct 17, 2022 | 1.180 | 1.190 | 1.160 | 1.170 | 140,042 | +0.01(+0.86%) |
Oct 14, 2022 | 1.190 | 1.190 | 1.135 | 1.160 | 109,241 | +0.02(+1.75%) |
Oct 13, 2022 | 1.120 | 1.160 | 1.110 | 1.140 | 131,746 | -0.02(-1.72%) |
Oct 12, 2022 | 1.160 | 1.170 | 1.121 | 1.160 | 135,232 | +0.01(+0.87%) |
Oct 11, 2022 | 1.120 | 1.175 | 1.115 | 1.150 | 408,568 | +0.03(+2.68%) |
Oct 10, 2022 | 1.180 | 1.180 | 1.110 | 1.120 | 125,792 | -0.06(-5.08%) |
Oct 07, 2022 | 1.180 | 1.200 | 1.150 | 1.180 | 153,723 | -0.02(-1.67%) |
Oct 06, 2022 | 1.210 | 1.210 | 1.175 | 1.200 | 42,260 | -0.01(-0.83%) |
Oct 05, 2022 | 1.200 | 1.220 | 1.180 | 1.210 | 111,387 | -0.02(-1.63%) |
Oct 04, 2022 | 1.190 | 1.240 | 1.180 | 1.230 | 159,327 | +0.05(+4.68%) |
Oct 03, 2022 | 1.140 | 1.180 | 1.120 | 1.175 | 140,024 | +0.03(+2.17%) |
Sep 30, 2022 | 1.140 | 1.180 | 1.130 | 1.150 | 110,521 | +0.01(+0.88%) |
Sep 29, 2022 | 1.190 | 1.210 | 1.130 | 1.140 | 241,744 | -0.07(-5.79%) |
Sep 28, 2022 | 1.290 | 1.290 | 1.190 | 1.210 | 173,159 | -0.04(-3.20%) |
Sep 27, 2022 | 1.270 | 1.270 | 1.180 | 1.250 | 173,398 | +0.06(+5.04%) |
Sep 26, 2022 | 1.190 | 1.250 | 1.175 | 1.190 | 146,153 | -0.03(-2.46%) |
Sep 23, 2022 | 1.230 | 1.230 | 1.160 | 1.220 | 282,447 | -0.01(-0.81%) |
Sep 22, 2022 | 1.340 | 1.360 | 1.230 | 1.230 | 561,958 | -0.10(-7.52%) |
Sep 21, 2022 | 1.320 | 1.390 | 1.300 | 1.330 | 234,453 | +0.02(+1.53%) |
Sep 20, 2022 | 1.310 | 1.340 | 1.300 | 1.310 | 109,645 | -0.02(-1.50%) |
Sep 19, 2022 | 1.350 | 1.360 | 1.310 | 1.330 | 107,247 | -0.02(-1.48%) |
Sep 16, 2022 | 1.360 | 1.400 | 1.310 | 1.350 | 313,109 | -0.03(-2.17%) |
Sep 15, 2022 | 1.380 | 1.410 | 1.350 | 1.380 | 161,053 | +0.00(+0.00%) |
Sep 14, 2022 | 1.360 | 1.405 | 1.340 | 1.380 | 166,232 | +0.02(+1.47%) |
Sep 13, 2022 | 1.350 | 1.385 | 1.340 | 1.360 | 228,603 | -0.03(-2.16%) |
Sep 12, 2022 | 1.350 | 1.420 | 1.350 | 1.390 | 183,669 | +0.04(+2.96%) |
Sep 09, 2022 | 1.420 | 1.440 | 1.340 | 1.350 | 405,895 | -0.01(-0.74%) |
Sep 08, 2022 | 1.240 | 1.380 | 1.240 | 1.360 | 276,766 | +0.11(+8.80%) |
Sep 07, 2022 | 1.250 | 1.270 | 1.220 | 1.250 | 138,423 | +0.00(+0.00%) |
Sep 06, 2022 | 1.250 | 1.270 | 1.220 | 1.250 | 218,430 | -0.01(-0.79%) |
Sep 02, 2022 | 1.310 | 1.330 | 1.260 | 1.260 | 209,817 | -0.04(-3.45%) |
Sep 01, 2022 | 1.370 | 1.370 | 1.280 | 1.305 | 297,764 | -0.08(-6.12%) |
Aug 31, 2022 | 1.390 | 1.420 | 1.360 | 1.390 | 151,710 | -0.01(-0.71%) |
Aug 30, 2022 | 1.430 | 1.431 | 1.370 | 1.400 | 218,289 | -0.03(-2.10%) |
Aug 29, 2022 | 1.400 | 1.449 | 1.390 | 1.430 | 145,589 | +0.01(+0.70%) |
Aug 26, 2022 | 1.470 | 1.474 | 1.400 | 1.420 | 277,954 | -0.05(-3.40%) |
Aug 25, 2022 | 1.480 | 1.550 | 1.450 | 1.470 | 377,810 | +0.00(+0.00%) |
Aug 24, 2022 | 1.380 | 1.480 | 1.380 | 1.470 | 296,628 | +0.07(+5.00%) |
Aug 23, 2022 | 1.320 | 1.400 | 1.320 | 1.400 | 347,345 | +0.08(+6.06%) |
Aug 22, 2022 | 1.310 | 1.400 | 1.270 | 1.320 | 481,704 | +0.00(+0.00%) |
Aug 19, 2022 | 1.440 | 1.440 | 1.310 | 1.320 | 625,956 | -0.12(-8.33%) |
Aug 18, 2022 | 1.430 | 1.450 | 1.380 | 1.440 | 368,030 | +0.00(+0.00%) |
Aug 17, 2022 | 1.480 | 1.480 | 1.400 | 1.440 | 518,813 | -0.06(-4.00%) |
Aug 16, 2022 | 1.490 | 1.550 | 1.440 | 1.500 | 814,423 | -0.04(-2.60%) |
Aug 15, 2022 | 1.660 | 1.700 | 1.400 | 1.540 | 2,103,470 | -0.03(-1.91%) |
Aug 12, 2022 | 1.450 | 1.590 | 1.420 | 1.570 | 1,158,290 | +0.18(+12.95%) |
Aug 11, 2022 | 1.390 | 1.450 | 1.365 | 1.390 | 486,346 | +0.03(+2.21%) |
Aug 10, 2022 | 1.240 | 1.370 | 1.230 | 1.360 | 534,525 | +0.12(+9.68%) |
Aug 09, 2022 | 1.280 | 1.310 | 1.200 | 1.240 | 370,786 | -0.06(-4.62%) |
Aug 08, 2022 | 1.270 | 1.330 | 1.250 | 1.300 | 448,510 | +0.05(+4.00%) |
Aug 05, 2022 | 1.240 | 1.275 | 1.225 | 1.250 | 230,450 | +0.00(+0.00%) |
Aug 04, 2022 | 1.220 | 1.270 | 1.210 | 1.250 | 260,065 | +0.04(+3.31%) |
Aug 03, 2022 | 1.210 | 1.236 | 1.195 | 1.210 | 285,756 | +0.01(+0.83%) |
Aug 02, 2022 | 1.190 | 1.220 | 1.150 | 1.200 | 217,107 | +0.01(+0.84%) |