Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 1.120 | 1.180 | 1.080 | 1.090 | 938,625 | -0.01(-0.91%) |
Sep 29, 2022 | 1.110 | 1.180 | 1.060 | 1.100 | 1,131,640 | -0.06(-5.17%) |
Sep 28, 2022 | 1.060 | 1.240 | 1.060 | 1.160 | 1,630,035 | +0.08(+7.41%) |
Sep 27, 2022 | 1.090 | 1.120 | 1.060 | 1.080 | 657,265 | +0.03(+2.86%) |
Sep 26, 2022 | 1.160 | 1.170 | 1.030 | 1.050 | 1,058,207 | -0.10(-8.70%) |
Sep 23, 2022 | 0.9450 | 1.290 | 0.9350 | 1.150 | 5,820,355 | +0.15(+15.38%) |
Sep 22, 2022 | 1.080 | 1.100 | 0.9701 | 0.9967 | 1,848,744 | -0.09(-8.56%) |
Sep 21, 2022 | 1.110 | 1.180 | 1.080 | 1.090 | 1,617,688 | +0.01(+0.93%) |
Sep 20, 2022 | 1.260 | 1.285 | 1.070 | 1.080 | 3,139,550 | -0.18(-14.29%) |
Sep 19, 2022 | 1.090 | 1.300 | 1.081 | 1.260 | 2,475,686 | +0.11(+9.57%) |
Sep 16, 2022 | 1.340 | 1.380 | 1.150 | 1.150 | 2,394,341 | -0.23(-16.67%) |
Sep 15, 2022 | 1.430 | 1.500 | 1.360 | 1.380 | 2,002,949 | -0.08(-5.48%) |
Sep 14, 2022 | 1.400 | 1.540 | 1.330 | 1.460 | 2,618,581 | +0.00(+0.00%) |
Sep 13, 2022 | 1.540 | 1.630 | 1.430 | 1.460 | 5,489,680 | -0.20(-12.05%) |
Sep 12, 2022 | 1.550 | 1.790 | 1.510 | 1.660 | 17,285,328 | +0.02(+1.22%) |
Sep 09, 2022 | 1.100 | 1.850 | 1.100 | 1.640 | 62,027,752 | +0.55(+50.46%) |
Sep 08, 2022 | 1.050 | 1.100 | 1.045 | 1.090 | 901,324 | +0.03(+2.83%) |
Sep 07, 2022 | 1.060 | 1.120 | 1.030 | 1.060 | 1,388,186 | -0.04(-3.64%) |
Sep 06, 2022 | 1.170 | 1.230 | 1.080 | 1.100 | 2,721,041 | -0.08(-6.78%) |
Sep 02, 2022 | 1.200 | 1.330 | 1.139 | 1.180 | 5,638,718 | +0.04(+3.51%) |
Sep 01, 2022 | 1.130 | 1.200 | 1.120 | 1.140 | 1,346,855 | -0.05(-4.20%) |
Aug 31, 2022 | 1.210 | 1.240 | 1.160 | 1.190 | 996,846 | +0.01(+0.85%) |
Aug 30, 2022 | 1.200 | 1.250 | 1.140 | 1.180 | 2,820,125 | -0.03(-2.48%) |
Aug 29, 2022 | 1.130 | 1.290 | 1.120 | 1.210 | 2,788,976 | +0.01(+0.83%) |
Aug 26, 2022 | 1.320 | 1.360 | 1.160 | 1.200 | 3,549,560 | -0.11(-8.40%) |
Aug 25, 2022 | 1.670 | 1.790 | 1.300 | 1.310 | 6,288,070 | -0.38(-22.49%) |
Aug 24, 2022 | 1.660 | 1.890 | 1.625 | 1.690 | 5,066,053 | +0.00(+0.00%) |
Aug 23, 2022 | 1.690 | 1.880 | 1.660 | 1.690 | 2,608,728 | -0.03(-1.74%) |
Aug 22, 2022 | 1.700 | 1.860 | 1.620 | 1.720 | 2,845,258 | -0.01(-0.58%) |
Aug 19, 2022 | 1.850 | 1.949 | 1.730 | 1.730 | 3,847,270 | -0.24(-12.18%) |
Aug 18, 2022 | 2.200 | 2.270 | 1.900 | 1.970 | 4,727,516 | -0.29(-12.83%) |
Aug 17, 2022 | 2.190 | 2.380 | 2.150 | 2.260 | 5,235,532 | +0.01(+0.44%) |
Aug 16, 2022 | 2.530 | 2.539 | 2.200 | 2.250 | 5,984,756 | -0.30(-11.76%) |
Aug 15, 2022 | 2.500 | 2.670 | 2.380 | 2.550 | 7,097,618 | +0.04(+1.59%) |
Aug 12, 2022 | 2.630 | 2.880 | 2.500 | 2.510 | 7,476,171 | -0.19(-7.04%) |
Aug 11, 2022 | 2.590 | 2.990 | 2.550 | 2.700 | 17,285,616 | -0.03(-1.10%) |
Aug 10, 2022 | 2.650 | 2.798 | 2.500 | 2.730 | 8,085,867 | -0.13(-4.55%) |
Aug 09, 2022 | 2.740 | 3.170 | 2.610 | 2.860 | 15,955,851 | -0.01(-0.35%) |
Aug 08, 2022 | 3.290 | 3.300 | 2.779 | 2.870 | 13,556,515 | -0.35(-10.87%) |
Aug 05, 2022 | 3.340 | 3.885 | 3.110 | 3.220 | 45,051,860 | -0.35(-9.80%) |
Aug 04, 2022 | 2.400 | 3.900 | 2.250 | 3.570 | 81,217,800 | +0.86(+31.73%) |
Aug 03, 2022 | 3.010 | 3.010 | 2.350 | 2.710 | 35,325,288 | -0.35(-11.44%) |
Aug 02, 2022 | 3.780 | 3.790 | 3.010 | 3.060 | 43,690,140 | -0.84(-21.54%) |
Aug 01, 2022 | 4.260 | 4.300 | 3.560 | 3.900 | 115,074,040 | +1.17(+42.86%) |
Jul 29, 2022 | 2.190 | 3.390 | 2.170 | 2.730 | 182,472,944 | +0.74(+37.19%) |
Jul 28, 2022 | 1.890 | 2.320 | 1.840 | 1.990 | 97,225,848 | +0.19(+10.56%) |
Jul 27, 2022 | 1.820 | 2.060 | 1.640 | 1.800 | 99,786,304 | +0.10(+5.88%) |
Jul 26, 2022 | 1.650 | 2.480 | 1.530 | 1.700 | 210,106,976 | +0.11(+6.92%) |
Jul 25, 2022 | 1.110 | 1.860 | 1.010 | 1.590 | 212,021,776 | +0.96(+150.39%) |
Jul 22, 2022 | 0.6700 | 0.6979 | 0.6200 | 0.6350 | 877,449 | -0.05(-7.97%) |
Jul 21, 2022 | 0.7100 | 0.7229 | 0.6800 | 0.6900 | 667,550 | -0.01(-1.43%) |
Jul 20, 2022 | 0.6739 | 0.7100 | 0.6739 | 0.7000 | 743,462 | +0.03(+4.03%) |
Jul 19, 2022 | 0.6942 | 0.7100 | 0.6600 | 0.6729 | 1,033,805 | +0.00(+0.19%) |
Jul 18, 2022 | 0.7100 | 0.7330 | 0.6652 | 0.6716 | 851,879 | +0.00(+0.58%) |
Jul 15, 2022 | 0.6731 | 0.7000 | 0.6540 | 0.6677 | 795,188 | -0.02(-2.53%) |
Jul 14, 2022 | 0.7300 | 0.7301 | 0.6702 | 0.6850 | 727,612 | -0.07(-8.91%) |
Jul 13, 2022 | 0.7500 | 0.7700 | 0.7300 | 0.7520 | 1,000,312 | -0.02(-2.21%) |
Jul 12, 2022 | 0.8200 | 0.8399 | 0.7600 | 0.7690 | 1,041,874 | -0.05(-5.64%) |
Jul 11, 2022 | 0.8250 | 0.8551 | 0.8100 | 0.8150 | 908,393 | -0.00(-0.48%) |
Jul 08, 2022 | 0.8000 | 0.8200 | 0.7843 | 0.8189 | 1,219,336 | +0.01(+1.47%) |
Jul 07, 2022 | 0.7800 | 0.8400 | 0.7800 | 0.8070 | 1,408,677 | +0.02(+2.39%) |
Jul 06, 2022 | 0.7600 | 0.8499 | 0.7475 | 0.7882 | 2,651,702 | +0.01(+1.06%) |
Jul 05, 2022 | 0.8000 | 0.8090 | 0.7270 | 0.7799 | 1,715,912 | -0.03(-3.72%) |