Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.130 | 1.160 | 1.110 | 1.130 | 100,367 | +0.02(+1.80%) |
Oct 28, 2022 | 1.130 | 1.170 | 1.090 | 1.110 | 57,597 | -0.06(-5.13%) |
Oct 27, 2022 | 1.130 | 1.180 | 1.130 | 1.170 | 54,913 | +0.03(+2.63%) |
Oct 26, 2022 | 1.140 | 1.184 | 1.130 | 1.140 | 61,054 | -0.02(-1.72%) |
Oct 25, 2022 | 1.150 | 1.220 | 1.130 | 1.160 | 176,486 | +0.00(+0.00%) |
Oct 24, 2022 | 1.150 | 1.180 | 1.090 | 1.160 | 179,509 | +0.01(+0.87%) |
Oct 21, 2022 | 1.150 | 1.210 | 1.135 | 1.150 | 279,974 | -0.05(-4.17%) |
Oct 20, 2022 | 1.240 | 1.280 | 1.150 | 1.200 | 440,342 | -0.03(-2.44%) |
Oct 19, 2022 | 1.680 | 1.688 | 1.120 | 1.230 | 1,268,567 | -0.37(-23.13%) |
Oct 18, 2022 | 1.450 | 1.680 | 1.400 | 1.600 | 1,479,886 | +0.17(+11.89%) |
Oct 17, 2022 | 1.200 | 1.440 | 1.197 | 1.430 | 742,193 | +0.23(+19.17%) |
Oct 14, 2022 | 1.130 | 1.230 | 1.110 | 1.200 | 142,178 | +0.05(+4.35%) |
Oct 13, 2022 | 1.130 | 1.170 | 1.110 | 1.150 | 158,676 | -0.04(-3.36%) |
Oct 12, 2022 | 1.060 | 1.250 | 1.053 | 1.190 | 320,021 | +0.13(+12.26%) |
Oct 11, 2022 | 1.040 | 1.087 | 1.020 | 1.060 | 68,429 | -0.02(-1.85%) |
Oct 10, 2022 | 1.040 | 1.090 | 1.030 | 1.080 | 31,162 | +0.02(+1.89%) |
Oct 07, 2022 | 1.070 | 1.110 | 1.050 | 1.060 | 53,891 | -0.03(-2.75%) |
Oct 06, 2022 | 1.070 | 1.090 | 1.012 | 1.090 | 73,142 | +0.07(+6.86%) |
Oct 05, 2022 | 1.050 | 1.052 | 1.000 | 1.020 | 62,785 | -0.04(-3.77%) |
Oct 04, 2022 | 1.100 | 1.110 | 1.040 | 1.060 | 68,057 | -0.03(-2.75%) |
Oct 03, 2022 | 0.9900 | 1.120 | 0.9900 | 1.090 | 110,160 | +0.08(+7.92%) |
Sep 30, 2022 | 1.000 | 1.060 | 0.9900 | 1.010 | 64,287 | -0.02(-1.94%) |
Sep 29, 2022 | 1.040 | 1.050 | 0.9500 | 1.030 | 113,162 | +0.00(+0.00%) |
Sep 28, 2022 | 0.9900 | 1.050 | 1.010 | 1.030 | 53,839 | +0.01(+0.98%) |
Sep 27, 2022 | 1.040 | 1.073 | 0.9770 | 1.020 | 112,259 | +0.00(+0.00%) |
Sep 26, 2022 | 1.050 | 1.060 | 1.000 | 1.020 | 88,855 | -0.04(-3.77%) |
Sep 23, 2022 | 1.060 | 1.130 | 1.020 | 1.060 | 113,208 | -0.01(-1.40%) |
Sep 22, 2022 | 1.170 | 1.171 | 1.060 | 1.075 | 128,355 | -0.05(-4.02%) |
Sep 21, 2022 | 1.150 | 1.169 | 1.120 | 1.120 | 150,592 | -0.05(-4.27%) |
Sep 20, 2022 | 1.160 | 1.200 | 1.139 | 1.170 | 52,298 | +0.01(+0.86%) |
Sep 19, 2022 | 1.150 | 1.200 | 1.150 | 1.160 | 88,353 | -0.04(-3.33%) |
Sep 16, 2022 | 1.150 | 1.210 | 1.120 | 1.200 | 197,299 | +0.04(+3.45%) |
Sep 15, 2022 | 1.190 | 1.210 | 1.130 | 1.160 | 146,591 | -0.02(-1.69%) |
Sep 14, 2022 | 1.130 | 1.200 | 1.130 | 1.180 | 101,598 | +0.01(+0.85%) |
Sep 13, 2022 | 1.200 | 1.200 | 1.110 | 1.170 | 221,694 | -0.04(-3.31%) |
Sep 12, 2022 | 1.200 | 1.220 | 1.160 | 1.210 | 251,277 | -0.01(-0.82%) |
Sep 09, 2022 | 1.200 | 1.250 | 1.160 | 1.220 | 374,462 | +0.01(+0.83%) |
Sep 08, 2022 | 1.180 | 1.210 | 1.140 | 1.210 | 317,334 | +0.03(+2.54%) |
Sep 07, 2022 | 1.120 | 1.200 | 1.120 | 1.180 | 226,817 | +0.02(+1.72%) |
Sep 06, 2022 | 1.160 | 1.210 | 1.120 | 1.160 | 252,831 | +0.00(+0.00%) |
Sep 02, 2022 | 1.190 | 1.220 | 1.120 | 1.160 | 502,320 | -0.05(-4.13%) |
Sep 01, 2022 | 1.260 | 1.270 | 1.150 | 1.210 | 550,952 | -0.09(-6.92%) |
Aug 31, 2022 | 1.260 | 1.340 | 1.230 | 1.300 | 514,961 | -0.01(-0.76%) |
Aug 30, 2022 | 1.440 | 1.450 | 1.260 | 1.310 | 803,591 | -0.18(-12.08%) |
Aug 29, 2022 | 1.300 | 1.720 | 1.300 | 1.490 | 3,979,959 | +0.13(+9.56%) |
Aug 26, 2022 | 1.420 | 1.440 | 1.195 | 1.360 | 3,579,192 | -0.15(-9.93%) |
Aug 25, 2022 | 1.660 | 1.800 | 1.410 | 1.510 | 54,355,056 | +0.19(+14.39%) |
Aug 24, 2022 | 1.210 | 1.350 | 1.166 | 1.320 | 793,322 | +0.23(+21.10%) |
Aug 23, 2022 | 1.100 | 1.130 | 1.080 | 1.090 | 243,672 | +0.01(+0.93%) |
Aug 22, 2022 | 1.130 | 1.150 | 1.050 | 1.080 | 561,792 | -0.04(-3.57%) |
Aug 19, 2022 | 1.160 | 1.160 | 1.100 | 1.120 | 409,571 | -0.04(-3.45%) |
Aug 18, 2022 | 1.200 | 1.200 | 1.110 | 1.160 | 798,884 | -0.04(-3.33%) |
Aug 17, 2022 | 1.200 | 1.210 | 1.130 | 1.200 | 215,023 | +0.03(+2.56%) |
Aug 16, 2022 | 1.120 | 1.230 | 1.110 | 1.170 | 804,310 | +0.03(+2.63%) |
Aug 15, 2022 | 1.120 | 1.180 | 1.080 | 1.140 | 556,469 | +0.04(+3.64%) |
Aug 12, 2022 | 1.150 | 1.150 | 1.080 | 1.100 | 183,899 | -0.05(-4.35%) |
Aug 11, 2022 | 1.090 | 1.290 | 1.090 | 1.150 | 1,329,998 | +0.08(+7.48%) |
Aug 10, 2022 | 1.100 | 1.140 | 1.060 | 1.070 | 495,348 | -0.02(-1.83%) |
Aug 09, 2022 | 1.140 | 1.180 | 1.090 | 1.090 | 353,363 | -0.08(-6.84%) |
Aug 08, 2022 | 1.100 | 1.270 | 1.100 | 1.170 | 712,398 | +0.07(+6.36%) |
Aug 05, 2022 | 1.090 | 1.130 | 1.060 | 1.100 | 559,052 | -0.01(-0.90%) |
Aug 04, 2022 | 1.080 | 1.140 | 1.080 | 1.110 | 333,905 | +0.00(+0.00%) |
Aug 03, 2022 | 1.140 | 1.160 | 1.099 | 1.110 | 571,690 | -0.04(-3.48%) |
Aug 02, 2022 | 1.150 | 1.190 | 1.120 | 1.150 | 378,266 | -0.01(-0.86%) |