Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.270 | 1.400 | 1.260 | 1.380 | 580,950 | +0.12(+9.52%) |
Oct 28, 2022 | 1.200 | 1.280 | 1.200 | 1.260 | 290,799 | +0.05(+4.13%) |
Oct 27, 2022 | 1.170 | 1.220 | 1.160 | 1.210 | 614,775 | +0.05(+4.31%) |
Oct 26, 2022 | 1.150 | 1.180 | 1.130 | 1.160 | 382,953 | +0.03(+2.65%) |
Oct 25, 2022 | 1.090 | 1.150 | 1.090 | 1.130 | 212,000 | +0.04(+3.67%) |
Oct 24, 2022 | 1.090 | 1.110 | 1.050 | 1.090 | 257,062 | +0.00(+0.00%) |
Oct 21, 2022 | 1.070 | 1.110 | 1.035 | 1.090 | 152,647 | +0.03(+2.83%) |
Oct 20, 2022 | 1.060 | 1.080 | 1.035 | 1.060 | 211,393 | +0.04(+3.92%) |
Oct 19, 2022 | 1.080 | 1.080 | 1.020 | 1.020 | 568,134 | -0.05(-4.67%) |
Oct 18, 2022 | 1.090 | 1.110 | 1.070 | 1.070 | 240,665 | -0.01(-0.93%) |
Oct 17, 2022 | 1.070 | 1.105 | 1.060 | 1.080 | 231,558 | +0.01(+0.93%) |
Oct 14, 2022 | 1.120 | 1.120 | 1.020 | 1.070 | 374,241 | +0.01(+0.94%) |
Oct 13, 2022 | 1.030 | 1.111 | 1.030 | 1.060 | 270,878 | -0.04(-3.64%) |
Oct 12, 2022 | 1.140 | 1.140 | 1.075 | 1.100 | 248,280 | -0.05(-4.35%) |
Oct 11, 2022 | 1.160 | 1.180 | 1.140 | 1.150 | 254,204 | -0.03(-2.54%) |
Oct 10, 2022 | 1.200 | 1.230 | 1.160 | 1.180 | 383,928 | -0.02(-1.67%) |
Oct 07, 2022 | 1.210 | 1.230 | 1.170 | 1.200 | 322,332 | -0.04(-3.23%) |
Oct 06, 2022 | 1.170 | 1.260 | 1.170 | 1.240 | 181,094 | +0.07(+5.98%) |
Oct 05, 2022 | 1.200 | 1.230 | 1.170 | 1.170 | 230,714 | -0.05(-4.10%) |
Oct 04, 2022 | 1.180 | 1.240 | 1.175 | 1.220 | 289,993 | +0.08(+7.02%) |
Oct 03, 2022 | 1.180 | 1.180 | 1.100 | 1.140 | 250,480 | +0.01(+0.88%) |
Sep 30, 2022 | 1.140 | 1.180 | 1.130 | 1.130 | 184,655 | -0.02(-1.74%) |
Sep 29, 2022 | 1.160 | 1.180 | 1.150 | 1.150 | 125,027 | -0.02(-1.71%) |
Sep 28, 2022 | 1.150 | 1.190 | 1.140 | 1.170 | 189,541 | +0.03(+2.63%) |
Sep 27, 2022 | 1.120 | 1.170 | 1.120 | 1.140 | 121,319 | +0.00(+0.00%) |
Sep 26, 2022 | 1.170 | 1.190 | 1.120 | 1.140 | 223,733 | -0.04(-3.39%) |
Sep 23, 2022 | 1.170 | 1.180 | 1.110 | 1.180 | 434,457 | +0.00(+0.00%) |
Sep 22, 2022 | 1.190 | 1.200 | 1.170 | 1.180 | 204,423 | -0.01(-0.84%) |
Sep 21, 2022 | 1.210 | 1.220 | 1.180 | 1.190 | 175,281 | -0.02(-1.65%) |
Sep 20, 2022 | 1.220 | 1.230 | 1.180 | 1.210 | 206,765 | -0.01(-0.82%) |
Sep 19, 2022 | 1.260 | 1.260 | 1.180 | 1.220 | 633,070 | -0.07(-5.43%) |
Sep 16, 2022 | 1.280 | 1.320 | 1.230 | 1.290 | 637,599 | -0.02(-1.53%) |
Sep 15, 2022 | 1.310 | 1.320 | 1.290 | 1.310 | 182,244 | +0.01(+0.77%) |
Sep 14, 2022 | 1.330 | 1.332 | 1.260 | 1.300 | 432,273 | -0.01(-0.76%) |
Sep 13, 2022 | 1.300 | 1.315 | 1.260 | 1.310 | 283,548 | -0.01(-0.76%) |
Sep 12, 2022 | 1.350 | 1.350 | 1.290 | 1.320 | 243,087 | +0.02(+1.54%) |
Sep 09, 2022 | 1.330 | 1.352 | 1.290 | 1.300 | 194,493 | -0.03(-2.26%) |
Sep 08, 2022 | 1.330 | 1.356 | 1.290 | 1.330 | 192,209 | +0.00(+0.00%) |
Sep 07, 2022 | 1.300 | 1.330 | 1.280 | 1.330 | 259,196 | +0.03(+2.31%) |
Sep 06, 2022 | 1.410 | 1.410 | 1.300 | 1.300 | 297,206 | -0.09(-6.47%) |
Sep 02, 2022 | 1.410 | 1.410 | 1.365 | 1.390 | 194,007 | +0.00(+0.00%) |
Sep 01, 2022 | 1.410 | 1.420 | 1.390 | 1.390 | 129,524 | -0.02(-1.42%) |
Aug 31, 2022 | 1.440 | 1.455 | 1.400 | 1.410 | 274,370 | -0.02(-1.40%) |
Aug 30, 2022 | 1.430 | 1.450 | 1.410 | 1.430 | 261,118 | +0.00(+0.00%) |
Aug 29, 2022 | 1.440 | 1.470 | 1.420 | 1.430 | 201,235 | -0.02(-1.38%) |
Aug 26, 2022 | 1.500 | 1.500 | 1.450 | 1.450 | 135,463 | -0.06(-3.97%) |
Aug 25, 2022 | 1.470 | 1.520 | 1.450 | 1.510 | 303,804 | +0.03(+2.03%) |
Aug 24, 2022 | 1.450 | 1.480 | 1.440 | 1.480 | 253,227 | +0.03(+2.07%) |
Aug 23, 2022 | 1.470 | 1.480 | 1.440 | 1.450 | 224,643 | -0.01(-0.68%) |
Aug 22, 2022 | 1.500 | 1.500 | 1.440 | 1.460 | 300,221 | +0.01(+0.69%) |
Aug 19, 2022 | 1.450 | 1.485 | 1.420 | 1.450 | 264,211 | +0.00(+0.00%) |
Aug 18, 2022 | 1.460 | 1.480 | 1.431 | 1.450 | 278,388 | -0.02(-1.36%) |
Aug 17, 2022 | 1.510 | 1.531 | 1.470 | 1.470 | 381,249 | -0.04(-2.65%) |
Aug 16, 2022 | 1.590 | 1.595 | 1.480 | 1.510 | 451,311 | -0.08(-5.03%) |
Aug 15, 2022 | 1.560 | 1.605 | 1.550 | 1.590 | 317,107 | +0.02(+1.27%) |
Aug 12, 2022 | 1.540 | 1.620 | 1.480 | 1.570 | 206,168 | +0.02(+1.29%) |
Aug 11, 2022 | 1.570 | 1.640 | 1.520 | 1.550 | 269,416 | -0.01(-0.64%) |
Aug 10, 2022 | 1.510 | 1.570 | 1.485 | 1.560 | 376,911 | +0.07(+4.70%) |
Aug 09, 2022 | 1.550 | 1.580 | 1.470 | 1.490 | 885,550 | -0.08(-5.10%) |
Aug 08, 2022 | 1.740 | 1.755 | 1.531 | 1.570 | 1,304,422 | -0.14(-8.19%) |
Aug 05, 2022 | 1.750 | 1.790 | 1.685 | 1.710 | 592,337 | -0.06(-3.39%) |
Aug 04, 2022 | 1.650 | 1.790 | 1.630 | 1.770 | 1,017,278 | +0.14(+8.59%) |
Aug 03, 2022 | 1.580 | 1.650 | 1.570 | 1.630 | 431,418 | +0.05(+3.16%) |
Aug 02, 2022 | 1.580 | 1.610 | 1.560 | 1.580 | 202,907 | +0.01(+0.64%) |