Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.010 | 1.060 | 0.9550 | 1.060 | 1,771,155 | +0.03(+2.91%) |
Nov 29, 2022 | 1.040 | 1.060 | 1.000 | 1.030 | 919,651 | -0.01(-0.96%) |
Nov 28, 2022 | 1.040 | 1.050 | 1.010 | 1.040 | 849,857 | -0.04(-3.70%) |
Nov 25, 2022 | 1.050 | 1.080 | 1.044 | 1.080 | 462,975 | +0.02(+1.89%) |
Nov 23, 2022 | 1.090 | 1.090 | 1.020 | 1.060 | 867,590 | +0.00(+0.00%) |
Nov 22, 2022 | 1.050 | 1.095 | 1.010 | 1.060 | 830,395 | +0.01(+0.95%) |
Nov 21, 2022 | 1.190 | 1.190 | 1.010 | 1.050 | 1,709,936 | -0.06(-5.41%) |
Nov 18, 2022 | 1.200 | 1.200 | 1.070 | 1.110 | 1,300,121 | -0.05(-4.31%) |
Nov 17, 2022 | 1.180 | 1.230 | 1.130 | 1.160 | 1,492,629 | -0.05(-4.13%) |
Nov 16, 2022 | 1.300 | 1.300 | 1.190 | 1.210 | 1,278,971 | -0.11(-8.33%) |
Nov 15, 2022 | 1.250 | 1.340 | 1.240 | 1.320 | 2,095,405 | +0.14(+11.86%) |
Nov 14, 2022 | 1.220 | 1.250 | 1.170 | 1.180 | 1,693,115 | -0.02(-1.67%) |
Nov 11, 2022 | 1.250 | 1.350 | 1.180 | 1.200 | 1,530,468 | -0.09(-6.98%) |
Nov 10, 2022 | 1.220 | 1.320 | 1.130 | 1.290 | 2,120,270 | +0.12(+10.26%) |
Nov 09, 2022 | 1.230 | 1.265 | 1.160 | 1.170 | 1,351,619 | -0.10(-7.87%) |
Nov 08, 2022 | 1.610 | 1.610 | 1.180 | 1.270 | 4,717,870 | -0.36(-22.09%) |
Nov 07, 2022 | 1.550 | 1.660 | 1.470 | 1.630 | 1,167,962 | +0.10(+6.54%) |
Nov 04, 2022 | 1.500 | 1.550 | 1.460 | 1.530 | 1,156,677 | +0.07(+4.79%) |
Nov 03, 2022 | 1.480 | 1.570 | 1.450 | 1.460 | 745,907 | -0.01(-0.68%) |
Nov 02, 2022 | 1.550 | 1.460 | 1.470 | 559,760 | -0.09(-5.77%) | |
Nov 01, 2022 | 1.610 | 1.640 | 1.530 | 1.560 | 786,270 | +0.01(+0.65%) |
Oct 31, 2022 | 1.420 | 1.565 | 1.390 | 1.550 | 1,216,689 | +0.13(+9.15%) |
Oct 28, 2022 | 1.480 | 1.510 | 1.400 | 1.420 | 854,699 | -0.04(-2.74%) |
Oct 27, 2022 | 1.530 | 1.560 | 1.450 | 1.460 | 657,688 | -0.03(-2.01%) |
Oct 26, 2022 | 1.410 | 1.695 | 1.410 | 1.490 | 1,473,123 | -0.05(-3.25%) |
Oct 25, 2022 | 1.380 | 1.560 | 1.370 | 1.540 | 1,731,353 | +0.15(+10.79%) |
Oct 24, 2022 | 1.440 | 1.450 | 1.280 | 1.390 | 1,994,805 | -0.04(-2.80%) |
Oct 21, 2022 | 1.410 | 1.450 | 1.350 | 1.430 | 1,310,363 | +0.00(+0.00%) |
Oct 20, 2022 | 1.580 | 1.605 | 1.420 | 1.430 | 1,111,792 | -0.19(-11.73%) |
Oct 19, 2022 | 1.440 | 1.645 | 1.400 | 1.620 | 2,832,388 | +0.14(+9.46%) |
Oct 18, 2022 | 1.470 | 1.540 | 1.420 | 1.480 | 777,363 | +0.06(+4.23%) |
Oct 17, 2022 | 1.430 | 1.462 | 1.390 | 1.420 | 663,371 | +0.04(+2.90%) |
Oct 14, 2022 | 1.460 | 1.530 | 1.350 | 1.380 | 660,035 | -0.06(-4.17%) |
Oct 13, 2022 | 1.330 | 1.480 | 1.320 | 1.440 | 1,082,512 | +0.04(+2.86%) |
Oct 12, 2022 | 1.440 | 1.440 | 1.355 | 1.400 | 839,949 | -0.05(-3.45%) |
Oct 11, 2022 | 1.480 | 1.530 | 1.400 | 1.450 | 1,412,299 | -0.06(-3.97%) |
Oct 10, 2022 | 1.690 | 1.700 | 1.450 | 1.510 | 2,226,329 | -0.16(-9.58%) |
Oct 07, 2022 | 1.750 | 1.770 | 1.643 | 1.670 | 1,004,935 | -0.13(-7.22%) |
Oct 06, 2022 | 1.900 | 1.980 | 1.755 | 1.800 | 1,024,437 | -0.08(-4.26%) |
Oct 05, 2022 | 1.890 | 1.910 | 1.805 | 1.880 | 777,610 | -0.05(-2.59%) |
Oct 04, 2022 | 1.810 | 1.940 | 1.810 | 1.930 | 1,669,285 | +0.19(+10.92%) |
Oct 03, 2022 | 1.750 | 1.780 | 1.650 | 1.740 | 681,355 | +0.07(+4.19%) |
Sep 30, 2022 | 1.650 | 1.820 | 1.620 | 1.670 | 1,392,236 | +0.00(+0.00%) |
Sep 29, 2022 | 1.710 | 1.710 | 1.600 | 1.670 | 2,433,519 | -0.11(-6.18%) |
Sep 28, 2022 | 1.680 | 1.810 | 1.620 | 1.780 | 1,890,153 | +0.13(+7.88%) |
Sep 27, 2022 | 1.700 | 1.780 | 1.630 | 1.650 | 940,303 | +0.01(+0.61%) |
Sep 26, 2022 | 1.770 | 1.875 | 1.600 | 1.640 | 2,411,167 | -0.14(-7.87%) |
Sep 23, 2022 | 1.800 | 1.850 | 1.730 | 1.780 | 1,640,517 | -0.13(-6.81%) |
Sep 22, 2022 | 2.020 | 2.079 | 1.800 | 1.910 | 2,970,211 | -0.18(-8.61%) |
Sep 21, 2022 | 2.100 | 2.210 | 1.985 | 2.090 | 2,295,610 | +0.06(+2.96%) |
Sep 20, 2022 | 2.220 | 2.250 | 2.010 | 2.030 | 2,420,601 | -0.21(-9.38%) |
Sep 19, 2022 | 2.340 | 2.410 | 2.135 | 2.240 | 3,769,526 | -0.10(-4.27%) |
Sep 16, 2022 | 2.400 | 2.519 | 2.300 | 2.340 | 5,012,813 | -0.14(-5.65%) |
Sep 15, 2022 | 2.500 | 2.789 | 2.460 | 2.480 | 9,722,638 | -0.02(-0.80%) |
Sep 14, 2022 | 2.350 | 2.850 | 2.310 | 2.500 | 27,684,854 | +0.32(+14.68%) |
Sep 13, 2022 | 2.100 | 2.290 | 2.010 | 2.180 | 2,872,162 | -0.04(-1.80%) |
Sep 12, 2022 | 2.360 | 2.360 | 2.170 | 2.220 | 1,518,530 | -0.11(-4.72%) |
Sep 09, 2022 | 2.210 | 2.400 | 2.193 | 2.330 | 2,689,518 | +0.16(+7.37%) |
Sep 08, 2022 | 2.040 | 2.195 | 2.010 | 2.170 | 1,143,891 | +0.08(+3.83%) |
Sep 07, 2022 | 1.860 | 2.125 | 1.860 | 2.090 | 1,133,691 | +0.21(+11.17%) |
Sep 06, 2022 | 1.930 | 1.970 | 1.830 | 1.880 | 717,545 | +0.00(+0.00%) |
Sep 02, 2022 | 1.960 | 1.980 | 1.850 | 1.880 | 856,164 | -0.06(-3.09%) |