Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.070 | 1.160 | 1.070 | 1.130 | 351,676 | +0.04(+3.67%) |
Oct 28, 2022 | 1.070 | 1.140 | 1.056 | 1.090 | 251,464 | -0.04(-3.54%) |
Oct 27, 2022 | 1.050 | 1.170 | 1.050 | 1.130 | 608,935 | +0.05(+4.63%) |
Oct 26, 2022 | 1.030 | 1.149 | 1.020 | 1.080 | 659,129 | +0.04(+3.85%) |
Oct 25, 2022 | 1.050 | 1.080 | 1.020 | 1.040 | 747,987 | -0.02(-1.89%) |
Oct 24, 2022 | 1.000 | 1.060 | 0.9700 | 1.060 | 1,301,905 | -0.02(-1.85%) |
Oct 21, 2022 | 1.110 | 1.115 | 1.070 | 1.080 | 430,853 | -0.02(-1.82%) |
Oct 20, 2022 | 1.200 | 1.230 | 1.100 | 1.100 | 464,140 | -0.11(-9.09%) |
Oct 19, 2022 | 1.120 | 1.230 | 1.120 | 1.210 | 1,698,502 | +0.04(+3.42%) |
Oct 18, 2022 | 1.180 | 1.220 | 1.150 | 1.170 | 1,790,045 | +0.02(+1.74%) |
Oct 17, 2022 | 1.060 | 1.160 | 1.057 | 1.150 | 621,520 | +0.09(+8.49%) |
Oct 14, 2022 | 1.090 | 1.130 | 1.050 | 1.060 | 1,162,243 | -0.04(-3.64%) |
Oct 13, 2022 | 1.040 | 1.100 | 1.020 | 1.100 | 790,435 | +0.04(+3.77%) |
Oct 12, 2022 | 1.030 | 1.070 | 0.9880 | 1.060 | 618,105 | +0.05(+4.95%) |
Oct 11, 2022 | 1.050 | 1.060 | 0.9700 | 1.010 | 682,873 | -0.05(-4.72%) |
Oct 10, 2022 | 1.060 | 1.090 | 1.050 | 1.060 | 237,426 | -0.01(-0.93%) |
Oct 07, 2022 | 1.180 | 1.180 | 1.050 | 1.070 | 869,366 | -0.13(-10.83%) |
Oct 06, 2022 | 1.200 | 1.230 | 1.170 | 1.200 | 372,242 | +0.00(+0.00%) |
Oct 05, 2022 | 1.170 | 1.260 | 1.140 | 1.200 | 736,449 | -0.01(-0.83%) |
Oct 04, 2022 | 1.160 | 1.220 | 1.160 | 1.210 | 594,377 | +0.05(+4.31%) |
Oct 03, 2022 | 1.100 | 1.180 | 1.050 | 1.160 | 1,196,988 | +0.07(+6.42%) |
Sep 30, 2022 | 1.040 | 1.090 | 1.030 | 1.090 | 657,475 | +0.04(+3.81%) |
Sep 29, 2022 | 1.060 | 1.070 | 1.010 | 1.050 | 645,090 | -0.02(-1.87%) |
Sep 28, 2022 | 1.010 | 1.080 | 1.010 | 1.070 | 533,435 | +0.05(+4.90%) |
Sep 27, 2022 | 1.010 | 1.090 | 1.010 | 1.020 | 677,263 | +0.00(+0.00%) |
Sep 26, 2022 | 1.070 | 1.070 | 1.000 | 1.020 | 646,037 | -0.01(-0.97%) |
Sep 23, 2022 | 1.080 | 1.080 | 1.020 | 1.030 | 828,746 | -0.06(-5.50%) |
Sep 22, 2022 | 1.070 | 1.120 | 1.070 | 1.090 | 490,304 | +0.00(+0.00%) |
Sep 21, 2022 | 1.160 | 1.209 | 1.080 | 1.090 | 959,406 | -0.11(-9.17%) |
Sep 20, 2022 | 1.210 | 1.220 | 1.180 | 1.200 | 597,333 | +0.00(+0.00%) |
Sep 19, 2022 | 1.120 | 1.245 | 1.120 | 1.200 | 1,671,035 | +0.03(+2.56%) |
Sep 16, 2022 | 1.130 | 1.180 | 1.100 | 1.170 | 1,452,426 | +0.00(+0.00%) |
Sep 15, 2022 | 1.100 | 1.230 | 1.060 | 1.170 | 1,688,702 | +0.07(+6.36%) |
Sep 14, 2022 | 1.130 | 1.130 | 1.080 | 1.100 | 1,281,978 | -0.03(-2.65%) |
Sep 13, 2022 | 1.160 | 1.205 | 1.110 | 1.130 | 2,016,763 | -0.06(-5.04%) |
Sep 12, 2022 | 1.140 | 1.195 | 1.140 | 1.190 | 1,474,316 | +0.01(+0.85%) |
Sep 09, 2022 | 1.110 | 1.180 | 1.110 | 1.180 | 988,992 | +0.10(+9.26%) |
Sep 08, 2022 | 1.070 | 1.110 | 1.060 | 1.080 | 317,484 | +0.00(+0.00%) |
Sep 07, 2022 | 1.070 | 1.100 | 1.040 | 1.080 | 1,684,295 | +0.00(+0.00%) |
Sep 06, 2022 | 1.070 | 1.115 | 1.030 | 1.080 | 767,075 | +0.05(+4.85%) |
Sep 02, 2022 | 1.070 | 1.100 | 1.020 | 1.030 | 811,719 | -0.06(-5.50%) |
Sep 01, 2022 | 1.130 | 1.170 | 1.070 | 1.090 | 2,095,864 | -0.09(-7.63%) |
Aug 31, 2022 | 1.280 | 1.308 | 1.170 | 1.180 | 2,862,159 | -0.16(-11.94%) |
Aug 30, 2022 | 1.310 | 1.370 | 1.250 | 1.340 | 4,917,395 | +0.04(+3.08%) |
Aug 29, 2022 | 1.290 | 1.319 | 1.181 | 1.300 | 2,226,444 | -0.02(-1.52%) |
Aug 26, 2022 | 1.260 | 1.490 | 1.180 | 1.320 | 12,919,008 | +0.11(+9.09%) |
Aug 25, 2022 | 1.190 | 1.300 | 0.9250 | 1.210 | 11,221,763 | +0.14(+13.08%) |
Aug 24, 2022 | 1.040 | 1.140 | 1.030 | 1.070 | 873,413 | +0.02(+1.90%) |
Aug 23, 2022 | 1.040 | 1.080 | 1.020 | 1.050 | 639,562 | +0.01(+0.96%) |
Aug 22, 2022 | 1.000 | 1.040 | 1.000 | 1.040 | 401,720 | +0.02(+1.96%) |
Aug 19, 2022 | 1.110 | 1.110 | 1.000 | 1.020 | 1,197,171 | -0.10(-8.93%) |
Aug 18, 2022 | 1.110 | 1.120 | 1.050 | 1.120 | 663,091 | +0.03(+2.75%) |
Aug 17, 2022 | 1.170 | 1.190 | 1.080 | 1.090 | 1,374,276 | -0.11(-9.17%) |
Aug 16, 2022 | 1.220 | 1.240 | 1.190 | 1.200 | 745,084 | -0.05(-4.00%) |
Aug 15, 2022 | 1.200 | 1.250 | 1.160 | 1.250 | 636,598 | +0.03(+2.46%) |
Aug 12, 2022 | 1.170 | 1.235 | 1.130 | 1.220 | 1,929,524 | +0.01(+0.83%) |
Aug 11, 2022 | 1.180 | 1.330 | 1.180 | 1.210 | 2,095,277 | +0.01(+0.83%) |
Aug 10, 2022 | 1.210 | 1.230 | 1.090 | 1.200 | 2,190,705 | +0.00(+0.00%) |
Aug 09, 2022 | 1.180 | 1.200 | 1.160 | 1.200 | 872,345 | +0.04(+3.45%) |
Aug 08, 2022 | 1.330 | 1.345 | 1.150 | 1.160 | 3,383,624 | -0.22(-15.94%) |
Aug 05, 2022 | 1.290 | 1.410 | 1.270 | 1.380 | 1,696,563 | +0.06(+4.55%) |
Aug 04, 2022 | 1.300 | 1.390 | 1.290 | 1.320 | 2,011,847 | +0.07(+5.60%) |
Aug 03, 2022 | 1.190 | 1.270 | 1.140 | 1.250 | 3,188,191 | +0.05(+4.17%) |
Aug 02, 2022 | 1.160 | 1.250 | 1.140 | 1.200 | 2,834,200 | +0.05(+4.35%) |