Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.130 | 1.170 | 1.130 | 1.140 | 207,624 | -0.06(-5.00%) |
Oct 28, 2022 | 1.200 | 1.200 | 1.115 | 1.200 | 237,392 | -0.05(-4.00%) |
Oct 27, 2022 | 1.410 | 1.410 | 1.163 | 1.250 | 487,921 | -0.15(-10.71%) |
Oct 26, 2022 | 1.400 | 1.480 | 1.350 | 1.400 | 465,565 | -0.01(-0.71%) |
Oct 25, 2022 | 1.270 | 1.410 | 1.180 | 1.410 | 249,362 | +0.14(+11.02%) |
Oct 24, 2022 | 1.220 | 1.280 | 1.180 | 1.270 | 161,415 | +0.06(+4.96%) |
Oct 21, 2022 | 1.120 | 1.222 | 1.060 | 1.210 | 255,292 | +0.10(+9.01%) |
Oct 20, 2022 | 1.120 | 1.210 | 1.080 | 1.110 | 136,031 | -0.02(-1.77%) |
Oct 19, 2022 | 1.130 | 1.180 | 1.100 | 1.130 | 109,142 | -0.04(-3.42%) |
Oct 18, 2022 | 1.210 | 1.240 | 1.130 | 1.170 | 84,251 | +0.00(+0.00%) |
Oct 17, 2022 | 1.110 | 1.188 | 1.110 | 1.170 | 112,292 | +0.08(+7.34%) |
Oct 14, 2022 | 1.220 | 1.220 | 1.060 | 1.090 | 135,018 | -0.09(-7.63%) |
Oct 13, 2022 | 1.120 | 1.190 | 1.040 | 1.180 | 206,077 | +0.05(+4.42%) |
Oct 12, 2022 | 1.170 | 1.190 | 1.120 | 1.130 | 165,989 | +0.00(+0.00%) |
Oct 11, 2022 | 1.330 | 1.330 | 1.120 | 1.130 | 241,955 | -0.17(-13.08%) |
Oct 10, 2022 | 1.370 | 1.410 | 1.290 | 1.300 | 131,008 | -0.06(-4.41%) |
Oct 07, 2022 | 1.680 | 1.750 | 1.300 | 1.360 | 459,359 | -0.42(-23.60%) |
Oct 06, 2022 | 1.520 | 1.800 | 1.510 | 1.780 | 315,996 | +0.24(+15.58%) |
Oct 05, 2022 | 1.580 | 1.600 | 1.491 | 1.540 | 192,684 | -0.01(-0.65%) |
Oct 04, 2022 | 1.450 | 1.570 | 1.430 | 1.550 | 258,121 | +0.13(+9.15%) |
Oct 03, 2022 | 1.230 | 1.490 | 1.180 | 1.420 | 346,514 | +0.16(+12.70%) |
Sep 30, 2022 | 1.280 | 1.340 | 1.220 | 1.260 | 128,753 | -0.05(-3.82%) |
Sep 29, 2022 | 1.290 | 1.320 | 1.210 | 1.310 | 155,070 | -0.04(-2.96%) |
Sep 28, 2022 | 1.080 | 1.380 | 1.080 | 1.350 | 299,109 | +0.23(+20.54%) |
Sep 27, 2022 | 1.150 | 1.170 | 1.060 | 1.120 | 144,476 | +0.07(+6.67%) |
Sep 26, 2022 | 1.110 | 1.180 | 1.030 | 1.050 | 115,833 | -0.06(-5.41%) |
Sep 23, 2022 | 1.100 | 1.150 | 1.030 | 1.110 | 358,573 | -0.01(-0.89%) |
Sep 22, 2022 | 1.140 | 1.190 | 1.050 | 1.120 | 335,488 | -0.04(-3.45%) |
Sep 21, 2022 | 1.060 | 1.170 | 1.050 | 1.160 | 97,776 | +0.08(+7.41%) |
Sep 20, 2022 | 1.120 | 1.139 | 1.060 | 1.080 | 251,815 | -0.04(-3.57%) |
Sep 19, 2022 | 1.200 | 1.200 | 1.080 | 1.120 | 165,328 | -0.05(-4.27%) |
Sep 16, 2022 | 1.170 | 1.190 | 1.110 | 1.170 | 1,124,880 | +0.01(+0.86%) |
Sep 15, 2022 | 1.160 | 1.190 | 1.140 | 1.160 | 285,682 | +0.00(+0.00%) |
Sep 14, 2022 | 1.160 | 1.170 | 1.150 | 1.160 | 118,175 | -0.02(-1.28%) |
Sep 13, 2022 | 1.220 | 1.230 | 1.110 | 1.175 | 162,660 | -0.06(-5.24%) |
Sep 12, 2022 | 1.250 | 1.300 | 1.190 | 1.240 | 202,070 | -0.03(-2.36%) |
Sep 09, 2022 | 1.250 | 1.318 | 1.210 | 1.270 | 293,021 | +0.08(+6.72%) |
Sep 08, 2022 | 1.120 | 1.210 | 1.070 | 1.190 | 266,370 | +0.11(+10.19%) |
Sep 07, 2022 | 1.210 | 1.220 | 1.060 | 1.080 | 422,607 | -0.13(-10.74%) |
Sep 06, 2022 | 1.420 | 1.420 | 1.192 | 1.210 | 353,612 | -0.14(-10.37%) |
Sep 02, 2022 | 1.400 | 1.405 | 1.328 | 1.350 | 92,647 | +0.00(+0.00%) |
Sep 01, 2022 | 1.550 | 1.550 | 1.340 | 1.350 | 165,782 | -0.14(-9.40%) |
Aug 31, 2022 | 1.450 | 1.540 | 1.390 | 1.490 | 666,537 | +0.05(+3.47%) |
Aug 30, 2022 | 1.390 | 1.555 | 1.380 | 1.440 | 370,185 | +0.07(+5.11%) |
Aug 29, 2022 | 1.360 | 1.391 | 1.280 | 1.370 | 202,388 | -0.01(-0.72%) |
Aug 26, 2022 | 1.420 | 1.420 | 1.290 | 1.380 | 329,017 | -0.02(-1.43%) |
Aug 25, 2022 | 1.380 | 1.420 | 1.320 | 1.400 | 81,139 | +0.04(+2.94%) |
Aug 24, 2022 | 1.370 | 1.430 | 1.350 | 1.360 | 150,228 | -0.01(-0.73%) |
Aug 23, 2022 | 1.430 | 1.440 | 1.360 | 1.370 | 135,262 | -0.01(-0.72%) |
Aug 22, 2022 | 1.400 | 1.400 | 1.290 | 1.380 | 355,152 | -0.03(-2.13%) |
Aug 19, 2022 | 1.410 | 1.460 | 1.320 | 1.410 | 266,119 | -0.03(-2.08%) |
Aug 18, 2022 | 1.440 | 1.489 | 1.330 | 1.440 | 320,968 | -0.02(-1.37%) |
Aug 17, 2022 | 1.750 | 1.750 | 1.450 | 1.460 | 511,799 | -0.12(-7.59%) |
Aug 16, 2022 | 1.950 | 1.950 | 1.540 | 1.580 | 464,032 | -0.35(-18.13%) |
Aug 15, 2022 | 1.660 | 2.000 | 1.660 | 1.930 | 567,330 | +0.23(+13.53%) |
Aug 12, 2022 | 1.690 | 1.750 | 1.620 | 1.700 | 407,243 | +0.01(+0.59%) |
Aug 11, 2022 | 1.650 | 1.730 | 1.620 | 1.690 | 637,130 | +0.08(+4.97%) |
Aug 10, 2022 | 1.510 | 1.650 | 1.470 | 1.610 | 506,333 | +0.14(+9.52%) |
Aug 09, 2022 | 1.590 | 1.590 | 1.410 | 1.470 | 181,450 | -0.12(-7.55%) |
Aug 08, 2022 | 1.490 | 1.690 | 1.440 | 1.590 | 276,548 | +0.15(+10.42%) |
Aug 05, 2022 | 1.480 | 1.510 | 1.350 | 1.440 | 248,952 | -0.05(-3.36%) |
Aug 04, 2022 | 1.560 | 1.600 | 1.410 | 1.490 | 452,526 | -0.01(-0.67%) |
Aug 03, 2022 | 1.490 | 1.735 | 1.460 | 1.500 | 392,158 | +0.05(+3.45%) |
Aug 02, 2022 | 1.390 | 1.530 | 1.360 | 1.450 | 313,616 | +0.07(+5.07%) |