Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.170 | 1.170 | 1.010 | 1.010 | 361,047 | -0.14(-12.17%) |
Oct 28, 2022 | 1.090 | 1.150 | 1.050 | 1.150 | 183,889 | +0.05(+4.55%) |
Oct 27, 2022 | 1.150 | 1.170 | 1.050 | 1.100 | 815,835 | -0.08(-6.78%) |
Oct 26, 2022 | 0.8600 | 1.230 | 0.8600 | 1.180 | 2,523,519 | +0.35(+42.56%) |
Oct 25, 2022 | 0.8000 | 0.8828 | 0.8000 | 0.8277 | 373,554 | +0.02(+1.87%) |
Oct 24, 2022 | 0.8000 | 0.8560 | 0.7622 | 0.8125 | 421,042 | +0.01(+1.08%) |
Oct 21, 2022 | 0.9149 | 0.9321 | 0.7972 | 0.8038 | 281,733 | -0.08(-9.46%) |
Oct 20, 2022 | 0.8813 | 0.9500 | 0.8700 | 0.8878 | 237,226 | +0.01(+0.74%) |
Oct 19, 2022 | 0.8900 | 0.9488 | 0.8205 | 0.8813 | 208,724 | -0.01(-0.98%) |
Oct 18, 2022 | 0.9900 | 0.9999 | 0.8601 | 0.8900 | 302,576 | -0.08(-7.87%) |
Oct 17, 2022 | 0.9600 | 1.050 | 0.9300 | 0.9660 | 293,053 | +0.02(+1.67%) |
Oct 14, 2022 | 1.010 | 1.025 | 0.9500 | 0.9501 | 315,375 | -0.06(-5.93%) |
Oct 13, 2022 | 0.9700 | 1.020 | 0.9021 | 1.010 | 243,165 | +0.01(+0.50%) |
Oct 12, 2022 | 1.020 | 1.037 | 1.000 | 1.005 | 160,161 | -0.04(-3.37%) |
Oct 11, 2022 | 1.100 | 1.130 | 1.000 | 1.040 | 632,739 | -0.08(-7.14%) |
Oct 10, 2022 | 1.130 | 1.135 | 1.090 | 1.120 | 405,479 | -0.02(-1.75%) |
Oct 07, 2022 | 1.250 | 1.250 | 1.130 | 1.140 | 233,000 | -0.13(-10.24%) |
Oct 06, 2022 | 1.280 | 1.330 | 1.220 | 1.270 | 296,411 | -0.04(-3.05%) |
Oct 05, 2022 | 1.330 | 1.370 | 1.290 | 1.310 | 225,218 | -0.09(-6.43%) |
Oct 04, 2022 | 1.230 | 1.480 | 1.210 | 1.400 | 466,235 | +0.23(+19.66%) |
Oct 03, 2022 | 1.260 | 1.285 | 1.130 | 1.170 | 358,723 | -0.09(-7.14%) |
Sep 30, 2022 | 1.210 | 1.385 | 1.200 | 1.260 | 218,731 | +0.04(+3.28%) |
Sep 29, 2022 | 1.320 | 1.350 | 1.205 | 1.220 | 268,928 | -0.12(-8.96%) |
Sep 28, 2022 | 1.330 | 1.360 | 1.290 | 1.340 | 346,125 | +0.03(+2.29%) |
Sep 27, 2022 | 1.320 | 1.400 | 1.280 | 1.310 | 395,873 | +0.01(+0.77%) |
Sep 26, 2022 | 1.290 | 1.370 | 1.270 | 1.300 | 685,325 | +0.01(+0.78%) |
Sep 23, 2022 | 1.400 | 1.450 | 1.290 | 1.290 | 869,087 | -0.12(-8.51%) |
Sep 22, 2022 | 1.490 | 1.490 | 1.350 | 1.410 | 297,820 | -0.09(-5.69%) |
Sep 21, 2022 | 1.470 | 1.530 | 1.420 | 1.495 | 100,840 | +0.03(+1.70%) |
Sep 20, 2022 | 1.580 | 1.590 | 1.450 | 1.470 | 144,723 | -0.16(-9.82%) |
Sep 19, 2022 | 1.570 | 1.630 | 1.500 | 1.630 | 420,347 | +0.03(+1.87%) |
Sep 16, 2022 | 1.610 | 1.625 | 1.522 | 1.600 | 398,293 | -0.07(-4.19%) |
Sep 15, 2022 | 1.700 | 1.750 | 1.620 | 1.670 | 430,108 | -0.03(-1.76%) |
Sep 14, 2022 | 1.740 | 1.740 | 1.620 | 1.700 | 129,421 | -0.01(-0.58%) |
Sep 13, 2022 | 1.620 | 1.790 | 1.600 | 1.710 | 269,353 | -0.10(-5.52%) |
Sep 12, 2022 | 1.720 | 1.840 | 1.672 | 1.810 | 229,298 | +0.14(+8.38%) |
Sep 09, 2022 | 1.630 | 1.730 | 1.580 | 1.670 | 250,263 | +0.10(+6.37%) |
Sep 08, 2022 | 1.380 | 1.570 | 1.340 | 1.570 | 469,348 | +0.17(+12.14%) |
Sep 07, 2022 | 1.490 | 1.580 | 1.360 | 1.400 | 416,277 | -0.09(-6.04%) |
Sep 06, 2022 | 1.710 | 1.730 | 1.480 | 1.490 | 337,521 | -0.24(-13.87%) |
Sep 02, 2022 | 1.790 | 1.790 | 1.710 | 1.730 | 113,354 | -0.06(-3.35%) |
Sep 01, 2022 | 1.980 | 1.980 | 1.780 | 1.790 | 132,771 | -0.22(-10.95%) |
Aug 31, 2022 | 1.980 | 2.090 | 1.860 | 2.010 | 1,087,089 | +0.05(+2.55%) |
Aug 30, 2022 | 1.850 | 1.990 | 1.850 | 1.960 | 217,586 | +0.13(+7.10%) |
Aug 29, 2022 | 1.730 | 1.910 | 1.710 | 1.830 | 174,321 | +0.04(+2.23%) |
Aug 26, 2022 | 1.860 | 1.900 | 1.745 | 1.790 | 205,340 | -0.07(-3.76%) |
Aug 25, 2022 | 1.780 | 1.870 | 1.720 | 1.860 | 188,282 | +0.13(+7.51%) |
Aug 24, 2022 | 1.730 | 1.845 | 1.690 | 1.730 | 250,989 | +0.06(+3.59%) |
Aug 23, 2022 | 1.790 | 1.815 | 1.630 | 1.670 | 324,115 | -0.06(-3.47%) |
Aug 22, 2022 | 1.750 | 1.780 | 1.660 | 1.730 | 192,087 | -0.07(-3.89%) |
Aug 19, 2022 | 1.930 | 1.950 | 1.780 | 1.800 | 357,567 | -0.23(-11.33%) |
Aug 18, 2022 | 2.210 | 2.260 | 2.000 | 2.030 | 162,686 | -0.21(-9.38%) |
Aug 17, 2022 | 2.610 | 2.610 | 2.190 | 2.240 | 251,488 | -0.36(-13.85%) |
Aug 16, 2022 | 2.500 | 2.665 | 2.390 | 2.600 | 387,718 | +0.11(+4.42%) |
Aug 15, 2022 | 2.340 | 2.560 | 2.300 | 2.490 | 187,255 | +0.15(+6.41%) |
Aug 12, 2022 | 2.320 | 2.380 | 2.220 | 2.340 | 201,492 | +0.07(+3.08%) |
Aug 11, 2022 | 2.500 | 2.540 | 2.200 | 2.270 | 244,515 | -0.05(-2.16%) |
Aug 10, 2022 | 2.260 | 2.340 | 2.146 | 2.320 | 150,913 | +0.15(+6.91%) |
Aug 09, 2022 | 2.060 | 2.250 | 2.021 | 2.170 | 178,499 | +0.05(+2.36%) |
Aug 08, 2022 | 2.210 | 2.380 | 2.070 | 2.120 | 275,951 | -0.07(-3.20%) |
Aug 05, 2022 | 2.050 | 2.250 | 2.000 | 2.190 | 268,704 | +0.09(+4.29%) |
Aug 04, 2022 | 2.060 | 2.125 | 1.960 | 2.100 | 199,294 | +0.09(+4.48%) |
Aug 03, 2022 | 1.890 | 2.040 | 1.890 | 2.010 | 221,901 | +0.15(+8.06%) |
Aug 02, 2022 | 1.610 | 1.920 | 1.610 | 1.860 | 225,703 | +0.23(+14.11%) |