Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.120 | 1.150 | 1.120 | 1.140 | 35,671 | +0.00(+0.00%) |
Oct 28, 2022 | 1.140 | 1.150 | 1.100 | 1.140 | 26,259 | +0.03(+2.70%) |
Oct 27, 2022 | 1.110 | 1.110 | 1.090 | 1.110 | 33,652 | +0.03(+2.78%) |
Oct 26, 2022 | 1.060 | 1.115 | 1.060 | 1.080 | 9,491 | +0.01(+0.93%) |
Oct 25, 2022 | 1.040 | 1.080 | 1.040 | 1.070 | 31,206 | +0.03(+2.39%) |
Oct 24, 2022 | 1.060 | 1.060 | 1.040 | 1.045 | 24,141 | -0.01(-0.95%) |
Oct 21, 2022 | 1.060 | 1.060 | 1.050 | 1.055 | 17,095 | -0.01(-0.47%) |
Oct 20, 2022 | 1.060 | 1.070 | 1.050 | 1.060 | 8,245 | +0.01(+0.95%) |
Oct 19, 2022 | 1.110 | 1.130 | 1.050 | 1.050 | 24,781 | -0.01(-0.94%) |
Oct 18, 2022 | 1.070 | 1.110 | 1.060 | 1.060 | 15,132 | +0.00(+0.00%) |
Oct 17, 2022 | 1.070 | 1.070 | 1.040 | 1.060 | 25,322 | +0.03(+2.92%) |
Oct 14, 2022 | 1.050 | 1.062 | 1.025 | 1.030 | 54,462 | -0.02(-1.91%) |
Oct 13, 2022 | 1.020 | 1.080 | 1.020 | 1.050 | 73,417 | +0.02(+1.94%) |
Oct 12, 2022 | 1.170 | 1.170 | 1.000 | 1.030 | 406,153 | -0.10(-8.85%) |
Oct 11, 2022 | 1.150 | 1.150 | 1.130 | 1.130 | 53,776 | -0.03(-2.59%) |
Oct 10, 2022 | 1.170 | 1.173 | 1.150 | 1.160 | 27,875 | -0.01(-0.85%) |
Oct 07, 2022 | 1.170 | 1.180 | 1.141 | 1.170 | 14,270 | +0.01(+1.30%) |
Oct 06, 2022 | 1.180 | 1.180 | 1.150 | 1.155 | 20,141 | -0.00(-0.43%) |
Oct 05, 2022 | 1.200 | 1.200 | 1.150 | 1.160 | 28,750 | +0.00(+0.00%) |
Oct 04, 2022 | 1.150 | 1.180 | 1.140 | 1.160 | 50,729 | +0.01(+0.87%) |
Oct 03, 2022 | 1.150 | 1.160 | 1.140 | 1.150 | 36,589 | -0.01(-0.86%) |
Sep 30, 2022 | 1.160 | 1.180 | 1.160 | 1.160 | 18,459 | -0.02(-1.69%) |
Sep 29, 2022 | 1.160 | 1.180 | 1.160 | 1.180 | 20,275 | +0.01(+0.85%) |
Sep 28, 2022 | 1.190 | 1.190 | 1.170 | 1.170 | 13,847 | +0.00(+0.00%) |
Sep 27, 2022 | 1.170 | 1.180 | 1.170 | 1.170 | 16,039 | +0.00(+0.00%) |
Sep 26, 2022 | 1.170 | 1.200 | 1.170 | 1.170 | 46,933 | +0.00(+0.00%) |
Sep 23, 2022 | 1.150 | 1.190 | 1.150 | 1.170 | 62,466 | -0.02(-1.68%) |
Sep 22, 2022 | 1.190 | 1.190 | 1.145 | 1.190 | 80,589 | -0.01(-0.83%) |
Sep 21, 2022 | 1.210 | 1.210 | 1.170 | 1.200 | 27,569 | +0.00(+0.00%) |
Sep 20, 2022 | 1.200 | 1.240 | 1.160 | 1.200 | 22,953 | -0.02(-1.64%) |
Sep 19, 2022 | 1.240 | 1.250 | 1.190 | 1.220 | 23,952 | -0.03(-2.40%) |
Sep 16, 2022 | 1.130 | 1.250 | 1.130 | 1.250 | 59,727 | +0.05(+4.17%) |
Sep 15, 2022 | 1.190 | 1.200 | 1.190 | 1.200 | 17,099 | +0.01(+0.84%) |
Sep 14, 2022 | 1.175 | 1.200 | 1.175 | 1.190 | 32,863 | -0.01(-0.83%) |
Sep 13, 2022 | 1.180 | 1.230 | 1.150 | 1.200 | 40,517 | +0.01(+0.84%) |
Sep 12, 2022 | 1.160 | 1.210 | 1.160 | 1.190 | 31,410 | -0.02(-1.65%) |
Sep 09, 2022 | 1.170 | 1.230 | 1.170 | 1.210 | 38,946 | +0.04(+3.42%) |
Sep 08, 2022 | 1.170 | 1.200 | 1.150 | 1.170 | 44,547 | -0.03(-2.50%) |
Sep 07, 2022 | 1.200 | 1.210 | 1.170 | 1.200 | 32,941 | -0.02(-1.64%) |
Sep 06, 2022 | 1.190 | 1.240 | 1.190 | 1.220 | 24,525 | +0.02(+1.67%) |
Sep 02, 2022 | 1.230 | 1.240 | 1.170 | 1.200 | 74,452 | -0.03(-2.04%) |
Sep 01, 2022 | 1.230 | 1.240 | 1.210 | 1.225 | 60,665 | -0.00(-0.41%) |
Aug 31, 2022 | 1.230 | 1.240 | 1.220 | 1.230 | 41,479 | -0.01(-0.81%) |
Aug 30, 2022 | 1.230 | 1.260 | 1.215 | 1.240 | 59,100 | +0.01(+0.81%) |
Aug 29, 2022 | 1.300 | 1.340 | 1.100 | 1.230 | 492,618 | -0.08(-6.11%) |
Aug 26, 2022 | 1.340 | 1.356 | 1.310 | 1.310 | 24,821 | -0.01(-0.76%) |
Aug 25, 2022 | 1.350 | 1.353 | 1.280 | 1.320 | 32,648 | -0.02(-1.49%) |
Aug 24, 2022 | 1.430 | 1.430 | 1.313 | 1.340 | 77,209 | +0.03(+2.29%) |
Aug 23, 2022 | 1.250 | 1.320 | 1.250 | 1.310 | 269,377 | +0.04(+3.15%) |
Aug 22, 2022 | 1.310 | 1.320 | 1.257 | 1.270 | 56,682 | -0.05(-3.79%) |
Aug 19, 2022 | 1.380 | 1.380 | 1.300 | 1.320 | 28,729 | -0.06(-4.35%) |
Aug 18, 2022 | 1.390 | 1.410 | 1.370 | 1.380 | 14,919 | -0.03(-2.13%) |
Aug 17, 2022 | 1.360 | 1.430 | 1.360 | 1.410 | 19,179 | +0.01(+0.71%) |
Aug 16, 2022 | 1.450 | 1.450 | 1.360 | 1.400 | 56,295 | -0.03(-2.10%) |
Aug 15, 2022 | 1.410 | 1.450 | 1.333 | 1.430 | 58,914 | -0.02(-1.38%) |
Aug 12, 2022 | 1.470 | 1.470 | 1.400 | 1.450 | 22,402 | +0.00(+0.00%) |
Aug 11, 2022 | 1.480 | 1.490 | 1.390 | 1.450 | 43,421 | +0.03(+2.11%) |
Aug 10, 2022 | 1.420 | 1.440 | 1.370 | 1.420 | 14,483 | +0.06(+4.41%) |
Aug 09, 2022 | 1.470 | 1.470 | 1.360 | 1.360 | 12,996 | -0.09(-6.47%) |
Aug 08, 2022 | 1.390 | 1.500 | 1.370 | 1.454 | 61,617 | +0.04(+3.13%) |
Aug 05, 2022 | 1.390 | 1.430 | 1.379 | 1.410 | 22,250 | +0.03(+2.17%) |
Aug 04, 2022 | 1.350 | 1.430 | 1.350 | 1.380 | 32,838 | -0.02(-1.43%) |
Aug 03, 2022 | 1.310 | 1.420 | 1.278 | 1.400 | 92,940 | +0.11(+8.53%) |
Aug 02, 2022 | 1.260 | 1.320 | 1.256 | 1.290 | 33,542 | +0.04(+3.20%) |