Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.000 | 1.030 | 0.9165 | 0.9400 | 631,121 | -0.05(-4.83%) |
Oct 28, 2022 | 0.9268 | 1.040 | 0.9200 | 0.9877 | 1,039,850 | +0.01(+1.13%) |
Oct 27, 2022 | 1.040 | 1.090 | 0.9600 | 0.9767 | 2,261,950 | -0.13(-12.01%) |
Oct 26, 2022 | 1.060 | 1.120 | 0.9630 | 1.110 | 21,585,618 | +0.24(+27.02%) |
Oct 25, 2022 | 0.8000 | 0.8800 | 0.8000 | 0.8739 | 496,289 | +0.06(+7.15%) |
Oct 24, 2022 | 0.8400 | 0.8479 | 0.7929 | 0.8156 | 541,284 | -0.03(-4.05%) |
Oct 21, 2022 | 0.8600 | 0.8608 | 0.8320 | 0.8500 | 502,636 | +0.00(+0.27%) |
Oct 20, 2022 | 0.8400 | 0.8800 | 0.8367 | 0.8477 | 617,444 | +0.00(+0.30%) |
Oct 19, 2022 | 0.8600 | 0.9000 | 0.8307 | 0.8452 | 350,182 | -0.03(-3.17%) |
Oct 18, 2022 | 0.8641 | 0.8979 | 0.8600 | 0.8729 | 555,264 | +0.02(+2.69%) |
Oct 17, 2022 | 0.9000 | 0.9200 | 0.8380 | 0.8500 | 1,154,708 | -0.03(-3.30%) |
Oct 14, 2022 | 0.9600 | 0.9750 | 0.8612 | 0.8790 | 484,055 | -0.08(-8.06%) |
Oct 13, 2022 | 0.8800 | 1.010 | 0.8515 | 0.9561 | 829,611 | +0.03(+3.49%) |
Oct 12, 2022 | 1.010 | 1.015 | 0.8800 | 0.9239 | 829,934 | -0.07(-7.01%) |
Oct 11, 2022 | 0.9800 | 1.050 | 0.9500 | 0.9936 | 747,208 | +0.00(+0.25%) |
Oct 10, 2022 | 1.030 | 1.050 | 0.9700 | 0.9911 | 479,727 | -0.04(-3.78%) |
Oct 07, 2022 | 1.110 | 1.110 | 1.000 | 1.030 | 786,109 | -0.09(-8.04%) |
Oct 06, 2022 | 1.120 | 1.150 | 1.060 | 1.120 | 1,633,509 | +0.02(+1.82%) |
Oct 05, 2022 | 1.100 | 1.120 | 1.083 | 1.100 | 488,757 | -0.04(-3.51%) |
Oct 04, 2022 | 1.120 | 1.180 | 1.090 | 1.140 | 1,043,069 | +0.01(+0.88%) |
Oct 03, 2022 | 1.150 | 1.170 | 1.060 | 1.130 | 1,731,127 | +0.04(+3.67%) |
Sep 30, 2022 | 1.120 | 1.180 | 1.080 | 1.090 | 938,625 | -0.01(-0.91%) |
Sep 29, 2022 | 1.110 | 1.180 | 1.060 | 1.100 | 1,131,640 | -0.06(-5.17%) |
Sep 28, 2022 | 1.060 | 1.240 | 1.060 | 1.160 | 1,630,035 | +0.08(+7.41%) |
Sep 27, 2022 | 1.090 | 1.120 | 1.060 | 1.080 | 657,265 | +0.03(+2.86%) |
Sep 26, 2022 | 1.160 | 1.170 | 1.030 | 1.050 | 1,058,207 | -0.10(-8.70%) |
Sep 23, 2022 | 0.9450 | 1.290 | 0.9350 | 1.150 | 5,820,355 | +0.15(+15.38%) |
Sep 22, 2022 | 1.080 | 1.100 | 0.9701 | 0.9967 | 1,848,744 | -0.09(-8.56%) |
Sep 21, 2022 | 1.110 | 1.180 | 1.080 | 1.090 | 1,617,688 | +0.01(+0.93%) |
Sep 20, 2022 | 1.260 | 1.285 | 1.070 | 1.080 | 3,139,550 | -0.18(-14.29%) |
Sep 19, 2022 | 1.090 | 1.300 | 1.081 | 1.260 | 2,475,686 | +0.11(+9.57%) |
Sep 16, 2022 | 1.340 | 1.380 | 1.150 | 1.150 | 2,394,341 | -0.23(-16.67%) |
Sep 15, 2022 | 1.430 | 1.500 | 1.360 | 1.380 | 2,002,949 | -0.08(-5.48%) |
Sep 14, 2022 | 1.400 | 1.540 | 1.330 | 1.460 | 2,618,581 | +0.00(+0.00%) |
Sep 13, 2022 | 1.540 | 1.630 | 1.430 | 1.460 | 5,489,680 | -0.20(-12.05%) |
Sep 12, 2022 | 1.550 | 1.790 | 1.510 | 1.660 | 17,285,328 | +0.02(+1.22%) |
Sep 09, 2022 | 1.100 | 1.850 | 1.100 | 1.640 | 62,027,752 | +0.55(+50.46%) |
Sep 08, 2022 | 1.050 | 1.100 | 1.045 | 1.090 | 901,324 | +0.03(+2.83%) |
Sep 07, 2022 | 1.060 | 1.120 | 1.030 | 1.060 | 1,388,186 | -0.04(-3.64%) |
Sep 06, 2022 | 1.170 | 1.230 | 1.080 | 1.100 | 2,721,041 | -0.08(-6.78%) |
Sep 02, 2022 | 1.200 | 1.330 | 1.139 | 1.180 | 5,638,718 | +0.04(+3.51%) |
Sep 01, 2022 | 1.130 | 1.200 | 1.120 | 1.140 | 1,346,855 | -0.05(-4.20%) |
Aug 31, 2022 | 1.210 | 1.240 | 1.160 | 1.190 | 996,846 | +0.01(+0.85%) |
Aug 30, 2022 | 1.200 | 1.250 | 1.140 | 1.180 | 2,820,125 | -0.03(-2.48%) |
Aug 29, 2022 | 1.130 | 1.290 | 1.120 | 1.210 | 2,788,976 | +0.01(+0.83%) |
Aug 26, 2022 | 1.320 | 1.360 | 1.160 | 1.200 | 3,549,560 | -0.11(-8.40%) |
Aug 25, 2022 | 1.670 | 1.790 | 1.300 | 1.310 | 6,288,070 | -0.38(-22.49%) |
Aug 24, 2022 | 1.660 | 1.890 | 1.625 | 1.690 | 5,066,053 | +0.00(+0.00%) |
Aug 23, 2022 | 1.690 | 1.880 | 1.660 | 1.690 | 2,608,728 | -0.03(-1.74%) |
Aug 22, 2022 | 1.700 | 1.860 | 1.620 | 1.720 | 2,845,258 | -0.01(-0.58%) |
Aug 19, 2022 | 1.850 | 1.949 | 1.730 | 1.730 | 3,847,270 | -0.24(-12.18%) |
Aug 18, 2022 | 2.200 | 2.270 | 1.900 | 1.970 | 4,727,516 | -0.29(-12.83%) |
Aug 17, 2022 | 2.190 | 2.380 | 2.150 | 2.260 | 5,235,532 | +0.01(+0.44%) |
Aug 16, 2022 | 2.530 | 2.539 | 2.200 | 2.250 | 5,984,756 | -0.30(-11.76%) |
Aug 15, 2022 | 2.500 | 2.670 | 2.380 | 2.550 | 7,097,618 | +0.04(+1.59%) |
Aug 12, 2022 | 2.630 | 2.880 | 2.500 | 2.510 | 7,476,171 | -0.19(-7.04%) |
Aug 11, 2022 | 2.590 | 2.990 | 2.550 | 2.700 | 17,285,616 | -0.03(-1.10%) |
Aug 10, 2022 | 2.650 | 2.798 | 2.500 | 2.730 | 8,085,867 | -0.13(-4.55%) |
Aug 09, 2022 | 2.740 | 3.170 | 2.610 | 2.860 | 15,955,851 | -0.01(-0.35%) |
Aug 08, 2022 | 3.290 | 3.300 | 2.779 | 2.870 | 13,556,515 | -0.35(-10.87%) |
Aug 05, 2022 | 3.340 | 3.885 | 3.110 | 3.220 | 45,051,860 | -0.35(-9.80%) |
Aug 04, 2022 | 2.400 | 3.900 | 2.250 | 3.570 | 81,217,800 | +0.86(+31.73%) |
Aug 03, 2022 | 3.010 | 3.010 | 2.350 | 2.710 | 35,325,288 | -0.35(-11.44%) |
Aug 02, 2022 | 3.780 | 3.790 | 3.010 | 3.060 | 43,690,140 | -0.84(-21.54%) |