Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.080 | 1.100 | 1.030 | 1.060 | 95,428 | -0.03(-2.75%) |
Nov 29, 2022 | 1.130 | 1.130 | 1.070 | 1.090 | 153,533 | +0.01(+0.93%) |
Nov 28, 2022 | 1.060 | 1.130 | 1.020 | 1.080 | 174,792 | +0.06(+5.88%) |
Nov 25, 2022 | 1.090 | 1.090 | 1.000 | 1.020 | 83,039 | -0.03(-2.86%) |
Nov 23, 2022 | 1.080 | 1.080 | 1.020 | 1.050 | 169,926 | +0.00(+0.00%) |
Nov 22, 2022 | 0.9500 | 1.060 | 0.9500 | 1.050 | 214,851 | +0.08(+8.73%) |
Nov 21, 2022 | 1.070 | 1.070 | 0.9200 | 0.9657 | 189,424 | -0.03(-3.43%) |
Nov 18, 2022 | 1.000 | 1.030 | 0.9600 | 1.000 | 109,447 | +0.00(+0.01%) |
Nov 17, 2022 | 1.030 | 1.030 | 0.9600 | 0.9999 | 142,170 | -0.05(-4.77%) |
Nov 16, 2022 | 1.050 | 1.050 | 1.000 | 1.050 | 234,896 | +0.00(+0.00%) |
Nov 15, 2022 | 1.020 | 1.070 | 0.9800 | 1.050 | 220,244 | +0.04(+3.96%) |
Nov 14, 2022 | 0.9288 | 1.050 | 0.9100 | 1.010 | 230,630 | +0.08(+8.60%) |
Nov 11, 2022 | 0.9100 | 0.9330 | 0.8904 | 0.9300 | 196,879 | +0.01(+1.09%) |
Nov 10, 2022 | 0.9300 | 0.9300 | 0.9030 | 0.9200 | 173,971 | -0.01(-1.08%) |
Nov 09, 2022 | 0.9400 | 0.9600 | 0.8900 | 0.9300 | 431,065 | -0.02(-2.11%) |
Nov 08, 2022 | 0.9300 | 0.9643 | 0.9300 | 0.9500 | 162,078 | -0.02(-1.97%) |
Nov 07, 2022 | 1.116 | 1.120 | 0.9200 | 0.9691 | 811,471 | -0.14(-12.69%) |
Nov 04, 2022 | 1.220 | 1.220 | 1.050 | 1.110 | 332,528 | -0.08(-6.72%) |
Nov 03, 2022 | 1.120 | 1.260 | 1.040 | 1.190 | 2,763,585 | +0.15(+14.42%) |
Nov 02, 2022 | 1.030 | 1.040 | 0.9720 | 1.040 | 161,908 | +0.01(+0.97%) |
Nov 01, 2022 | 1.000 | 1.030 | 0.9500 | 1.030 | 282,913 | +0.04(+4.04%) |
Oct 31, 2022 | 0.9600 | 0.9990 | 0.8700 | 0.9900 | 540,243 | -0.02(-1.98%) |
Oct 28, 2022 | 1.000 | 1.030 | 0.9504 | 1.010 | 109,887 | +0.01(+1.00%) |
Oct 27, 2022 | 1.100 | 1.120 | 0.9480 | 1.000 | 445,956 | -0.10(-9.09%) |
Oct 26, 2022 | 1.050 | 1.103 | 1.050 | 1.100 | 237,463 | -0.01(-0.90%) |
Oct 25, 2022 | 1.070 | 1.120 | 1.030 | 1.110 | 477,883 | +0.01(+0.91%) |
Oct 24, 2022 | 1.350 | 1.351 | 1.093 | 1.100 | 638,882 | -0.29(-20.86%) |
Oct 21, 2022 | 1.440 | 1.440 | 1.370 | 1.390 | 100,250 | -0.05(-3.14%) |
Oct 20, 2022 | 1.460 | 1.460 | 1.400 | 1.435 | 71,520 | +0.01(+0.35%) |
Oct 19, 2022 | 1.450 | 1.468 | 1.430 | 1.430 | 72,056 | -0.06(-4.03%) |
Oct 18, 2022 | 1.450 | 1.500 | 1.400 | 1.490 | 62,693 | +0.04(+2.76%) |
Oct 17, 2022 | 1.500 | 1.530 | 1.440 | 1.450 | 145,592 | -0.05(-3.33%) |
Oct 14, 2022 | 1.470 | 1.540 | 1.430 | 1.500 | 235,005 | +0.03(+2.04%) |
Oct 13, 2022 | 1.360 | 1.500 | 1.350 | 1.470 | 124,117 | +0.06(+4.26%) |
Oct 12, 2022 | 1.500 | 1.540 | 1.320 | 1.410 | 217,754 | -0.09(-6.00%) |
Oct 11, 2022 | 1.540 | 1.550 | 1.470 | 1.500 | 239,584 | -0.08(-5.06%) |
Oct 10, 2022 | 1.800 | 1.800 | 1.530 | 1.580 | 302,776 | -0.15(-8.67%) |
Oct 07, 2022 | 1.780 | 1.790 | 1.660 | 1.730 | 292,706 | -0.07(-3.89%) |
Oct 06, 2022 | 1.790 | 1.800 | 1.690 | 1.800 | 319,141 | -0.01(-0.55%) |
Oct 05, 2022 | 1.730 | 1.861 | 1.560 | 1.810 | 1,329,855 | +0.07(+4.02%) |
Oct 04, 2022 | 2.020 | 2.030 | 1.700 | 1.740 | 969,439 | -0.27(-13.43%) |
Oct 03, 2022 | 1.760 | 2.140 | 1.720 | 2.010 | 3,203,568 | -0.79(-28.21%) |
Sep 30, 2022 | 2.850 | 2.960 | 2.760 | 2.800 | 802,252 | -0.01(-0.36%) |
Sep 29, 2022 | 3.130 | 3.190 | 2.730 | 2.810 | 530,392 | -0.35(-11.08%) |
Sep 28, 2022 | 2.910 | 3.230 | 2.910 | 3.160 | 239,108 | +0.18(+6.04%) |
Sep 27, 2022 | 2.950 | 3.060 | 2.900 | 2.980 | 183,690 | +0.06(+2.05%) |
Sep 26, 2022 | 2.960 | 2.990 | 2.830 | 2.920 | 92,811 | +0.00(+0.00%) |
Sep 23, 2022 | 2.870 | 2.980 | 2.800 | 2.920 | 110,949 | +0.07(+2.46%) |
Sep 22, 2022 | 2.960 | 2.960 | 2.787 | 2.850 | 107,197 | -0.10(-3.39%) |
Sep 21, 2022 | 3.000 | 3.050 | 2.910 | 2.950 | 279,292 | -0.07(-2.32%) |
Sep 20, 2022 | 3.010 | 3.040 | 2.910 | 3.020 | 115,698 | +0.04(+1.34%) |
Sep 19, 2022 | 2.880 | 3.060 | 2.880 | 2.980 | 244,548 | +0.02(+0.68%) |
Sep 16, 2022 | 2.990 | 3.020 | 2.840 | 2.960 | 401,098 | -0.04(-1.33%) |
Sep 15, 2022 | 2.980 | 3.075 | 2.920 | 3.000 | 196,947 | +0.04(+1.35%) |
Sep 14, 2022 | 2.810 | 2.970 | 2.751 | 2.960 | 170,832 | +0.15(+5.34%) |
Sep 13, 2022 | 2.820 | 2.910 | 2.750 | 2.810 | 164,173 | -0.12(-4.10%) |
Sep 12, 2022 | 2.870 | 2.953 | 2.780 | 2.930 | 203,366 | +0.09(+3.17%) |
Sep 09, 2022 | 2.900 | 3.010 | 2.730 | 2.840 | 273,387 | -0.06(-2.07%) |
Sep 08, 2022 | 3.060 | 3.060 | 2.790 | 2.900 | 253,055 | -0.02(-0.68%) |
Sep 07, 2022 | 2.710 | 2.990 | 2.690 | 2.920 | 236,809 | +0.21(+7.75%) |
Sep 06, 2022 | 2.960 | 2.960 | 2.640 | 2.710 | 186,662 | -0.18(-6.23%) |
Sep 02, 2022 | 2.920 | 3.020 | 2.821 | 2.890 | 159,467 | -0.02(-0.69%) |