Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.460 | 1.580 | 1.410 | 1.580 | 3,794,214 | +0.12(+8.22%) |
Oct 28, 2022 | 1.410 | 1.470 | 1.330 | 1.460 | 1,807,017 | +0.07(+5.04%) |
Oct 27, 2022 | 1.420 | 1.460 | 1.330 | 1.390 | 3,060,822 | -0.02(-1.42%) |
Oct 26, 2022 | 1.360 | 1.480 | 1.350 | 1.410 | 2,582,322 | +0.02(+1.44%) |
Oct 25, 2022 | 1.250 | 1.409 | 1.230 | 1.390 | 3,729,232 | +0.16(+13.01%) |
Oct 24, 2022 | 1.130 | 1.230 | 1.080 | 1.230 | 2,925,552 | +0.06(+5.13%) |
Oct 21, 2022 | 1.200 | 1.230 | 1.150 | 1.170 | 2,212,958 | -0.03(-2.50%) |
Oct 20, 2022 | 1.200 | 1.290 | 1.150 | 1.200 | 2,093,637 | -0.02(-1.64%) |
Oct 19, 2022 | 1.340 | 1.348 | 1.200 | 1.220 | 2,766,869 | -0.13(-9.63%) |
Oct 18, 2022 | 1.370 | 1.480 | 1.300 | 1.350 | 3,927,288 | +0.04(+3.05%) |
Oct 17, 2022 | 1.310 | 1.375 | 1.270 | 1.310 | 3,086,135 | +0.06(+4.80%) |
Oct 14, 2022 | 1.270 | 1.320 | 1.220 | 1.250 | 3,184,471 | +0.00(+0.00%) |
Oct 13, 2022 | 1.130 | 1.300 | 1.100 | 1.250 | 4,776,137 | +0.08(+6.84%) |
Oct 12, 2022 | 1.160 | 1.200 | 1.090 | 1.170 | 2,759,980 | +0.02(+1.74%) |
Oct 11, 2022 | 1.070 | 1.270 | 1.000 | 1.150 | 7,441,806 | +0.04(+3.60%) |
Oct 10, 2022 | 1.240 | 1.250 | 1.040 | 1.110 | 5,756,545 | -0.11(-9.02%) |
Oct 07, 2022 | 1.360 | 1.400 | 1.220 | 1.220 | 7,317,876 | -0.16(-11.59%) |
Oct 06, 2022 | 1.470 | 1.530 | 1.360 | 1.380 | 8,458,759 | -0.12(-8.00%) |
Oct 05, 2022 | 1.530 | 1.541 | 1.440 | 1.500 | 3,324,855 | -0.07(-4.46%) |
Oct 04, 2022 | 1.570 | 1.620 | 1.490 | 1.570 | 5,199,548 | +0.01(+0.64%) |
Oct 03, 2022 | 1.550 | 1.575 | 1.435 | 1.560 | 4,072,449 | -0.03(-1.89%) |
Sep 30, 2022 | 1.590 | 1.730 | 1.550 | 1.590 | 5,329,779 | +0.01(+0.63%) |
Sep 29, 2022 | 1.430 | 1.590 | 1.280 | 1.580 | 7,614,768 | +0.14(+9.72%) |
Sep 28, 2022 | 1.490 | 1.600 | 1.430 | 1.440 | 5,388,986 | -0.04(-2.70%) |
Sep 27, 2022 | 1.620 | 1.680 | 1.430 | 1.480 | 5,450,331 | -0.11(-6.92%) |
Sep 26, 2022 | 1.440 | 1.700 | 1.430 | 1.590 | 8,140,811 | +0.12(+8.16%) |
Sep 23, 2022 | 1.570 | 1.610 | 1.420 | 1.470 | 7,790,565 | -0.16(-9.82%) |
Sep 22, 2022 | 1.700 | 1.739 | 1.570 | 1.630 | 7,972,247 | -0.06(-3.55%) |
Sep 21, 2022 | 1.820 | 1.850 | 1.680 | 1.690 | 7,487,889 | -0.12(-6.63%) |
Sep 20, 2022 | 2.000 | 2.110 | 1.790 | 1.810 | 13,539,337 | -0.20(-9.95%) |
Sep 19, 2022 | 1.800 | 2.100 | 1.800 | 2.010 | 25,283,476 | +0.13(+6.91%) |
Sep 16, 2022 | 1.660 | 1.940 | 1.560 | 1.880 | 20,577,828 | +0.18(+10.59%) |
Sep 15, 2022 | 1.690 | 1.770 | 1.650 | 1.700 | 6,980,241 | -0.04(-2.30%) |
Sep 14, 2022 | 1.790 | 1.810 | 1.620 | 1.740 | 8,307,359 | -0.08(-4.40%) |
Sep 13, 2022 | 1.740 | 1.980 | 1.685 | 1.820 | 15,424,757 | +0.02(+1.11%) |
Sep 12, 2022 | 1.620 | 1.820 | 1.600 | 1.800 | 13,918,387 | +0.24(+15.38%) |
Sep 09, 2022 | 1.850 | 1.890 | 1.460 | 1.560 | 21,793,746 | -0.29(-15.68%) |
Sep 08, 2022 | 1.900 | 1.940 | 1.740 | 1.850 | 12,244,983 | -0.18(-8.87%) |
Sep 07, 2022 | 2.210 | 2.270 | 1.950 | 2.030 | 23,005,142 | -0.09(-4.25%) |
Sep 06, 2022 | 1.770 | 2.300 | 1.750 | 2.120 | 32,621,536 | +0.41(+23.98%) |
Sep 02, 2022 | 1.880 | 2.020 | 1.690 | 1.710 | 23,304,444 | -0.08(-4.47%) |
Sep 01, 2022 | 1.600 | 1.850 | 1.450 | 1.790 | 39,919,760 | +0.20(+12.58%) |
Aug 31, 2022 | 1.370 | 1.590 | 1.250 | 1.590 | 23,524,282 | +0.21(+15.22%) |
Aug 30, 2022 | 1.430 | 1.500 | 1.260 | 1.380 | 11,650,985 | -0.02(-1.43%) |
Aug 29, 2022 | 1.280 | 1.440 | 1.280 | 1.400 | 15,954,693 | +0.08(+6.06%) |
Aug 26, 2022 | 1.530 | 1.650 | 1.210 | 1.320 | 34,838,292 | -0.20(-13.16%) |
Aug 25, 2022 | 1.270 | 1.650 | 1.260 | 1.520 | 70,622,192 | +0.25(+19.69%) |
Aug 24, 2022 | 1.030 | 1.350 | 0.9600 | 1.270 | 65,954,012 | +0.16(+14.41%) |
Aug 23, 2022 | 0.9800 | 1.190 | 0.9001 | 1.110 | 114,284,048 | +0.31(+38.56%) |
Aug 22, 2022 | 0.7300 | 0.9299 | 0.7013 | 0.8011 | 32,503,704 | +0.08(+10.56%) |
Aug 19, 2022 | 0.6824 | 0.8390 | 0.6700 | 0.7246 | 37,578,432 | +0.07(+11.22%) |
Aug 18, 2022 | 0.6526 | 0.6600 | 0.6050 | 0.6515 | 11,307,583 | +0.02(+3.05%) |
Aug 17, 2022 | 0.6900 | 0.7000 | 0.6300 | 0.6322 | 7,900,598 | -0.09(-12.44%) |
Aug 16, 2022 | 0.6900 | 0.7245 | 0.6602 | 0.7220 | 10,911,634 | +0.03(+4.85%) |
Aug 15, 2022 | 0.6700 | 0.7000 | 0.6505 | 0.6886 | 7,832,601 | +0.04(+5.48%) |
Aug 12, 2022 | 0.7000 | 0.7001 | 0.6414 | 0.6528 | 7,582,700 | -0.03(-4.00%) |
Aug 11, 2022 | 0.6878 | 0.7400 | 0.6700 | 0.6800 | 10,123,628 | +0.01(+1.49%) |
Aug 10, 2022 | 0.6800 | 0.6900 | 0.6101 | 0.6700 | 18,057,150 | +0.06(+9.82%) |
Aug 09, 2022 | 0.8700 | 0.8800 | 0.5962 | 0.6101 | 55,524,600 | -0.51(-45.53%) |
Aug 08, 2022 | 1.000 | 1.160 | 0.9709 | 1.120 | 16,575,705 | +0.16(+17.23%) |
Aug 05, 2022 | 0.8210 | 0.9705 | 0.8208 | 0.9554 | 19,030,402 | +0.11(+12.78%) |
Aug 04, 2022 | 0.8500 | 0.8589 | 0.8052 | 0.8471 | 8,433,371 | +0.02(+1.86%) |
Aug 03, 2022 | 0.8380 | 0.9200 | 0.8200 | 0.8316 | 18,175,486 | +0.01(+0.90%) |
Aug 02, 2022 | 0.8230 | 0.8763 | 0.8000 | 0.8242 | 16,508,287 | +0.01(+1.03%) |