Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.9800 | 1.040 | 0.8171 | 0.8600 | 196,709 | -0.14(-14.00%) |
Oct 28, 2022 | 0.8100 | 1.050 | 0.8100 | 1.000 | 282,365 | +0.20(+24.97%) |
Oct 27, 2022 | 0.8500 | 0.8700 | 0.7601 | 0.8002 | 36,312 | -0.05(-5.85%) |
Oct 26, 2022 | 0.8200 | 0.8600 | 0.7802 | 0.8499 | 82,175 | +0.04(+4.93%) |
Oct 25, 2022 | 0.8400 | 0.8483 | 0.7800 | 0.8100 | 50,447 | +0.07(+9.44%) |
Oct 24, 2022 | 0.8148 | 0.8148 | 0.7021 | 0.7401 | 134,431 | -0.10(-11.89%) |
Oct 21, 2022 | 0.8600 | 0.8800 | 0.8321 | 0.8400 | 27,896 | -0.02(-2.43%) |
Oct 20, 2022 | 0.8700 | 0.8892 | 0.8401 | 0.8609 | 25,225 | -0.03(-3.18%) |
Oct 19, 2022 | 0.9190 | 0.9190 | 0.8500 | 0.8892 | 10,934 | -0.03(-3.25%) |
Oct 18, 2022 | 0.9399 | 0.9399 | 0.8800 | 0.9191 | 11,259 | +0.03(+3.15%) |
Oct 17, 2022 | 0.8900 | 0.9201 | 0.8900 | 0.8910 | 12,234 | -0.01(-0.87%) |
Oct 14, 2022 | 0.9078 | 0.9300 | 0.8835 | 0.8988 | 24,047 | +0.00(+0.11%) |
Oct 13, 2022 | 0.8600 | 0.9376 | 0.8000 | 0.8978 | 98,407 | +0.02(+2.02%) |
Oct 12, 2022 | 0.8300 | 0.9600 | 0.8000 | 0.8800 | 44,003 | +0.04(+5.25%) |
Oct 11, 2022 | 0.8900 | 0.9600 | 0.8100 | 0.8361 | 139,211 | -0.08(-9.12%) |
Oct 10, 2022 | 1.030 | 1.050 | 0.9000 | 0.9200 | 126,372 | -0.08(-8.00%) |
Oct 07, 2022 | 1.060 | 1.100 | 1.000 | 1.000 | 50,717 | -0.10(-9.09%) |
Oct 06, 2022 | 1.140 | 1.150 | 1.090 | 1.100 | 59,599 | -0.08(-6.78%) |
Oct 05, 2022 | 1.170 | 1.185 | 1.160 | 1.180 | 4,871 | +0.01(+0.85%) |
Oct 04, 2022 | 1.160 | 1.200 | 1.160 | 1.170 | 28,298 | +0.00(+0.00%) |
Oct 03, 2022 | 1.250 | 1.250 | 1.110 | 1.170 | 20,975 | -0.07(-5.65%) |
Sep 30, 2022 | 1.180 | 1.250 | 1.140 | 1.240 | 33,040 | +0.08(+6.90%) |
Sep 29, 2022 | 1.160 | 1.180 | 1.090 | 1.160 | 37,849 | +0.01(+0.87%) |
Sep 28, 2022 | 1.130 | 1.150 | 1.110 | 1.150 | 24,364 | -0.01(-0.86%) |
Sep 27, 2022 | 1.104 | 1.180 | 1.104 | 1.160 | 22,794 | +0.03(+2.65%) |
Sep 26, 2022 | 1.130 | 1.140 | 1.104 | 1.130 | 22,328 | -0.01(-0.88%) |
Sep 23, 2022 | 1.120 | 1.150 | 1.116 | 1.140 | 48,062 | -0.01(-0.87%) |
Sep 22, 2022 | 1.150 | 1.223 | 1.120 | 1.150 | 26,277 | -0.02(-1.71%) |
Sep 21, 2022 | 1.250 | 1.250 | 1.153 | 1.170 | 22,426 | -0.02(-1.68%) |
Sep 20, 2022 | 1.200 | 1.205 | 1.180 | 1.190 | 29,148 | +0.01(+0.85%) |
Sep 19, 2022 | 1.220 | 1.220 | 1.170 | 1.180 | 62,547 | -0.04(-3.28%) |
Sep 16, 2022 | 1.220 | 1.230 | 1.210 | 1.220 | 39,680 | -0.02(-1.61%) |
Sep 15, 2022 | 1.260 | 1.302 | 1.220 | 1.240 | 40,612 | -0.02(-1.59%) |
Sep 14, 2022 | 1.240 | 1.283 | 1.230 | 1.260 | 25,115 | -0.04(-3.08%) |
Sep 13, 2022 | 1.310 | 1.310 | 1.240 | 1.300 | 31,687 | -0.01(-0.76%) |
Sep 12, 2022 | 1.300 | 1.320 | 1.300 | 1.310 | 23,048 | +0.00(+0.00%) |
Sep 09, 2022 | 1.290 | 1.320 | 1.290 | 1.310 | 12,376 | +0.03(+2.34%) |
Sep 08, 2022 | 1.270 | 1.320 | 1.250 | 1.280 | 29,011 | +0.00(+0.00%) |
Sep 07, 2022 | 1.260 | 1.304 | 1.213 | 1.280 | 32,013 | +0.04(+3.23%) |
Sep 06, 2022 | 1.270 | 1.300 | 1.220 | 1.240 | 86,910 | -0.04(-3.13%) |
Sep 02, 2022 | 1.300 | 1.320 | 1.270 | 1.280 | 13,984 | -0.01(-0.45%) |
Sep 01, 2022 | 1.300 | 1.300 | 1.240 | 1.286 | 75,074 | -0.01(-1.09%) |
Aug 31, 2022 | 1.310 | 1.320 | 1.280 | 1.300 | 36,965 | -0.01(-0.76%) |
Aug 30, 2022 | 1.410 | 1.440 | 1.300 | 1.310 | 81,307 | -0.07(-5.07%) |
Aug 29, 2022 | 1.400 | 1.482 | 1.360 | 1.380 | 27,035 | -0.05(-3.50%) |
Aug 26, 2022 | 1.550 | 1.560 | 1.400 | 1.430 | 60,151 | -0.08(-5.28%) |
Aug 25, 2022 | 1.450 | 1.530 | 1.400 | 1.510 | 81,313 | +0.08(+5.57%) |
Aug 24, 2022 | 1.400 | 1.440 | 1.390 | 1.430 | 31,843 | +0.01(+0.70%) |
Aug 23, 2022 | 1.430 | 1.495 | 1.400 | 1.420 | 49,842 | -0.04(-2.74%) |
Aug 22, 2022 | 1.550 | 1.620 | 1.455 | 1.460 | 65,714 | -0.09(-5.81%) |
Aug 19, 2022 | 1.620 | 1.630 | 1.540 | 1.550 | 183,646 | +0.01(+0.65%) |
Aug 18, 2022 | 1.550 | 1.560 | 1.540 | 1.540 | 37,417 | +0.00(+0.00%) |
Aug 17, 2022 | 1.540 | 1.560 | 1.530 | 1.540 | 49,356 | -0.01(-0.65%) |
Aug 16, 2022 | 1.540 | 1.550 | 1.530 | 1.550 | 26,335 | +0.02(+1.31%) |
Aug 15, 2022 | 1.500 | 1.550 | 1.500 | 1.530 | 52,254 | -0.03(-1.92%) |
Aug 12, 2022 | 1.530 | 1.570 | 1.526 | 1.560 | 19,669 | +0.01(+0.65%) |
Aug 11, 2022 | 1.590 | 1.650 | 1.530 | 1.550 | 50,337 | -0.04(-2.52%) |
Aug 10, 2022 | 1.600 | 1.600 | 1.570 | 1.590 | 10,736 | +0.02(+1.27%) |
Aug 09, 2022 | 1.554 | 1.603 | 1.540 | 1.570 | 16,440 | +0.01(+0.64%) |
Aug 08, 2022 | 1.500 | 1.610 | 1.490 | 1.560 | 82,486 | +0.04(+2.63%) |
Aug 05, 2022 | 1.500 | 1.540 | 1.500 | 1.520 | 18,904 | +0.00(+0.00%) |
Aug 04, 2022 | 1.520 | 1.550 | 1.510 | 1.520 | 30,930 | +0.00(+0.00%) |
Aug 03, 2022 | 1.530 | 1.560 | 1.500 | 1.520 | 30,099 | -0.01(-0.65%) |
Aug 02, 2022 | 1.550 | 1.550 | 1.500 | 1.530 | 51,982 | -0.02(-1.29%) |