Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.140 | 1.218 | 1.066 | 1.130 | 5,804 | +0.06(+5.61%) |
Oct 28, 2022 | 1.090 | 1.240 | 1.040 | 1.070 | 2,515 | -0.12(-10.08%) |
Oct 27, 2022 | 1.160 | 1.190 | 1.160 | 1.190 | 591 | -0.01(-0.83%) |
Oct 26, 2022 | 1.170 | 1.200 | 1.130 | 1.200 | 6,213 | +0.01(+0.84%) |
Oct 25, 2022 | 1.030 | 1.190 | 1.030 | 1.190 | 10,717 | +0.16(+15.53%) |
Oct 24, 2022 | 1.030 | 1.049 | 1.030 | 1.030 | 1,531 | -0.03(-2.83%) |
Oct 21, 2022 | 1.035 | 1.140 | 1.030 | 1.060 | 13,234 | +0.01(+0.95%) |
Oct 20, 2022 | 1.090 | 1.090 | 1.030 | 1.050 | 1,598 | -0.04(-3.90%) |
Oct 19, 2022 | 1.140 | 1.140 | 1.060 | 1.093 | 6,176 | -0.04(-3.31%) |
Oct 18, 2022 | 1.140 | 1.140 | 1.130 | 1.130 | 2,356 | +0.00(+0.44%) |
Oct 17, 2022 | 1.090 | 1.130 | 1.080 | 1.125 | 11,587 | +0.09(+9.22%) |
Oct 14, 2022 | 1.030 | 1.070 | 1.030 | 1.030 | 15,066 | -0.01(-0.97%) |
Oct 13, 2022 | 1.057 | 1.080 | 1.040 | 1.040 | 10,612 | +0.00(+0.01%) |
Oct 12, 2022 | 0.9900 | 1.050 | 0.9900 | 1.040 | 8,022 | +0.01(+0.97%) |
Oct 11, 2022 | 1.010 | 1.059 | 1.010 | 1.030 | 3,724 | +0.04(+4.01%) |
Oct 10, 2022 | 1.010 | 1.030 | 0.9901 | 0.9903 | 8,823 | -0.04(-3.85%) |
Oct 07, 2022 | 1.127 | 1.127 | 1.020 | 1.030 | 5,846 | -0.07(-6.36%) |
Oct 06, 2022 | 1.140 | 1.140 | 1.080 | 1.100 | 6,251 | -0.03(-2.65%) |
Oct 05, 2022 | 1.057 | 1.139 | 1.057 | 1.130 | 7,117 | +0.00(+0.00%) |
Oct 04, 2022 | 1.180 | 1.180 | 1.111 | 1.130 | 4,982 | -0.01(-0.88%) |
Oct 03, 2022 | 1.000 | 1.140 | 1.000 | 1.140 | 18,277 | +0.05(+4.59%) |
Sep 30, 2022 | 0.9800 | 1.100 | 0.9800 | 1.090 | 13,413 | +0.06(+5.83%) |
Sep 29, 2022 | 1.030 | 1.047 | 0.9900 | 1.030 | 20,445 | -0.08(-7.21%) |
Sep 28, 2022 | 1.210 | 1.240 | 1.070 | 1.110 | 46,094 | -0.03(-2.63%) |
Sep 27, 2022 | 1.290 | 1.300 | 1.100 | 1.140 | 279,262 | +0.18(+18.43%) |
Sep 26, 2022 | 1.055 | 1.110 | 0.9250 | 0.9626 | 63,319 | -0.09(-8.32%) |
Sep 23, 2022 | 1.130 | 1.130 | 1.050 | 1.050 | 8,221 | -0.05(-4.98%) |
Sep 22, 2022 | 1.090 | 1.160 | 1.080 | 1.105 | 24,793 | -0.02(-1.34%) |
Sep 21, 2022 | 1.150 | 1.160 | 1.080 | 1.120 | 15,197 | -0.02(-1.75%) |
Sep 20, 2022 | 1.167 | 1.167 | 1.140 | 1.140 | 12,255 | -0.04(-3.39%) |
Sep 19, 2022 | 1.170 | 1.220 | 1.150 | 1.180 | 8,103 | -0.04(-3.28%) |
Sep 16, 2022 | 1.250 | 1.300 | 1.200 | 1.220 | 13,182 | -0.07(-5.43%) |
Sep 15, 2022 | 1.290 | 1.399 | 1.250 | 1.290 | 6,444 | +0.03(+2.38%) |
Sep 14, 2022 | 1.350 | 1.380 | 1.260 | 1.260 | 13,938 | -0.08(-5.97%) |
Sep 13, 2022 | 1.170 | 1.420 | 1.170 | 1.340 | 81,817 | +0.14(+11.67%) |
Sep 12, 2022 | 1.160 | 1.230 | 1.160 | 1.200 | 6,774 | -0.01(-0.83%) |
Sep 09, 2022 | 1.300 | 1.300 | 1.170 | 1.210 | 5,403 | -0.01(-0.82%) |
Sep 08, 2022 | 1.215 | 1.220 | 1.180 | 1.220 | 4,145 | +0.01(+0.83%) |
Sep 07, 2022 | 1.210 | 1.270 | 1.150 | 1.210 | 19,294 | -0.05(-3.97%) |
Sep 06, 2022 | 1.180 | 1.270 | 1.119 | 1.260 | 6,990 | +0.07(+5.88%) |
Sep 02, 2022 | 1.150 | 1.230 | 1.150 | 1.190 | 6,933 | +0.06(+5.31%) |
Sep 01, 2022 | 1.260 | 1.260 | 1.130 | 1.130 | 12,650 | -0.14(-11.02%) |
Aug 31, 2022 | 1.340 | 1.340 | 1.230 | 1.270 | 6,897 | +0.03(+2.42%) |
Aug 30, 2022 | 1.440 | 1.440 | 1.220 | 1.240 | 29,484 | -0.21(-14.19%) |
Aug 29, 2022 | 1.433 | 1.449 | 1.433 | 1.445 | 2,940 | -0.00(-0.34%) |
Aug 26, 2022 | 1.430 | 1.450 | 1.420 | 1.450 | 17,574 | +0.02(+1.40%) |
Aug 25, 2022 | 1.420 | 1.430 | 1.420 | 1.430 | 5,210 | +0.01(+0.70%) |
Aug 24, 2022 | 1.440 | 1.447 | 1.420 | 1.420 | 3,441 | +0.00(+0.00%) |
Aug 23, 2022 | 1.410 | 1.430 | 1.400 | 1.420 | 6,921 | +0.01(+0.71%) |
Aug 22, 2022 | 1.410 | 1.440 | 1.382 | 1.410 | 13,470 | -0.04(-2.76%) |
Aug 19, 2022 | 1.450 | 1.480 | 1.420 | 1.450 | 14,936 | +0.00(+0.00%) |
Aug 18, 2022 | 1.350 | 1.450 | 1.340 | 1.450 | 35,275 | +0.11(+8.21%) |
Aug 17, 2022 | 1.410 | 1.410 | 1.320 | 1.340 | 14,853 | -0.08(-5.63%) |
Aug 16, 2022 | 1.400 | 1.440 | 1.395 | 1.420 | 19,492 | +0.02(+1.43%) |
Aug 15, 2022 | 1.380 | 1.430 | 1.350 | 1.400 | 9,254 | -0.02(-1.41%) |
Aug 12, 2022 | 1.390 | 1.450 | 1.390 | 1.420 | 10,040 | +0.03(+2.16%) |
Aug 11, 2022 | 1.280 | 1.480 | 1.280 | 1.390 | 30,693 | +0.11(+8.59%) |
Aug 10, 2022 | 1.290 | 1.310 | 1.260 | 1.280 | 19,950 | -0.01(-0.78%) |
Aug 09, 2022 | 1.300 | 1.370 | 1.290 | 1.290 | 8,535 | -0.04(-3.01%) |
Aug 08, 2022 | 1.270 | 1.530 | 1.261 | 1.330 | 18,726 | +0.07(+5.56%) |
Aug 05, 2022 | 1.305 | 1.324 | 1.260 | 1.260 | 18,535 | -0.07(-5.26%) |
Aug 04, 2022 | 1.410 | 1.430 | 1.310 | 1.330 | 28,573 | -0.11(-7.64%) |
Aug 03, 2022 | 1.510 | 1.540 | 1.430 | 1.440 | 16,054 | -0.09(-5.88%) |
Aug 02, 2022 | 1.640 | 1.650 | 1.490 | 1.530 | 23,881 | -0.08(-4.97%) |