Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.240 | 1.280 | 1.240 | 1.270 | 27,190 | +0.05(+4.10%) |
Oct 28, 2022 | 1.250 | 1.250 | 1.211 | 1.220 | 35,262 | -0.06(-4.69%) |
Oct 27, 2022 | 1.250 | 1.280 | 1.226 | 1.280 | 12,370 | +0.02(+1.59%) |
Oct 26, 2022 | 1.220 | 1.288 | 1.170 | 1.260 | 115,199 | +0.03(+2.44%) |
Oct 25, 2022 | 1.150 | 1.230 | 1.110 | 1.230 | 81,437 | +0.10(+8.85%) |
Oct 24, 2022 | 1.200 | 1.220 | 1.110 | 1.130 | 143,427 | -0.08(-6.61%) |
Oct 21, 2022 | 1.260 | 1.260 | 1.200 | 1.210 | 50,900 | +0.00(+0.00%) |
Oct 20, 2022 | 1.280 | 1.280 | 1.200 | 1.210 | 53,905 | -0.03(-2.42%) |
Oct 19, 2022 | 1.300 | 1.320 | 1.220 | 1.240 | 65,954 | +0.00(+0.00%) |
Oct 18, 2022 | 1.220 | 1.290 | 1.210 | 1.240 | 26,300 | +0.02(+1.64%) |
Oct 17, 2022 | 1.220 | 1.240 | 1.207 | 1.220 | 17,845 | +0.00(+0.00%) |
Oct 14, 2022 | 1.280 | 1.283 | 1.200 | 1.220 | 42,284 | -0.03(-2.40%) |
Oct 13, 2022 | 1.203 | 1.290 | 1.200 | 1.250 | 35,921 | +0.03(+2.46%) |
Oct 12, 2022 | 1.280 | 1.278 | 1.180 | 1.220 | 77,067 | -0.03(-2.40%) |
Oct 11, 2022 | 1.290 | 1.300 | 1.200 | 1.250 | 97,884 | -0.03(-2.35%) |
Oct 10, 2022 | 1.390 | 1.390 | 1.280 | 1.280 | 66,715 | -0.10(-7.24%) |
Oct 07, 2022 | 1.420 | 1.430 | 1.330 | 1.380 | 45,870 | -0.00(-0.05%) |
Oct 06, 2022 | 1.460 | 1.480 | 1.370 | 1.381 | 68,504 | -0.06(-4.12%) |
Oct 05, 2022 | 1.450 | 1.470 | 1.400 | 1.440 | 32,347 | -0.01(-0.69%) |
Oct 04, 2022 | 1.490 | 1.491 | 1.420 | 1.450 | 64,364 | +0.02(+1.75%) |
Oct 03, 2022 | 1.430 | 1.450 | 1.350 | 1.425 | 87,798 | +0.04(+2.52%) |
Sep 30, 2022 | 1.410 | 1.480 | 1.360 | 1.390 | 43,590 | -0.01(-0.71%) |
Sep 29, 2022 | 1.530 | 1.530 | 1.300 | 1.400 | 82,894 | -0.14(-9.09%) |
Sep 28, 2022 | 1.430 | 1.560 | 1.430 | 1.540 | 45,386 | +0.09(+6.21%) |
Sep 27, 2022 | 1.400 | 1.510 | 1.350 | 1.450 | 64,210 | +0.10(+7.41%) |
Sep 26, 2022 | 1.310 | 1.369 | 1.305 | 1.350 | 27,562 | +0.01(+0.75%) |
Sep 23, 2022 | 1.300 | 1.350 | 1.300 | 1.340 | 27,128 | -0.02(-1.47%) |
Sep 22, 2022 | 1.320 | 1.360 | 1.280 | 1.360 | 37,767 | +0.03(+2.26%) |
Sep 21, 2022 | 1.390 | 1.390 | 1.250 | 1.330 | 51,524 | -0.02(-1.48%) |
Sep 20, 2022 | 1.370 | 1.442 | 1.350 | 1.350 | 67,444 | -0.10(-6.90%) |
Sep 19, 2022 | 1.480 | 1.480 | 1.390 | 1.450 | 34,481 | +0.02(+1.40%) |
Sep 16, 2022 | 1.490 | 1.570 | 1.400 | 1.430 | 113,691 | -0.06(-4.03%) |
Sep 15, 2022 | 1.420 | 1.567 | 1.410 | 1.490 | 21,344 | +0.01(+0.68%) |
Sep 14, 2022 | 1.470 | 1.499 | 1.450 | 1.480 | 26,883 | +0.01(+0.68%) |
Sep 13, 2022 | 1.550 | 1.560 | 1.400 | 1.470 | 124,139 | -0.10(-6.37%) |
Sep 12, 2022 | 1.540 | 1.670 | 1.528 | 1.570 | 305,222 | +0.04(+2.61%) |
Sep 09, 2022 | 1.450 | 1.540 | 1.445 | 1.530 | 78,567 | +0.09(+6.25%) |
Sep 08, 2022 | 1.390 | 1.440 | 1.390 | 1.440 | 51,073 | +0.03(+1.79%) |
Sep 07, 2022 | 1.380 | 1.440 | 1.360 | 1.415 | 60,044 | +0.02(+1.78%) |
Sep 06, 2022 | 1.350 | 1.440 | 1.350 | 1.390 | 231,778 | +0.02(+1.46%) |
Sep 02, 2022 | 1.410 | 1.410 | 1.340 | 1.370 | 78,026 | -0.03(-2.13%) |
Sep 01, 2022 | 1.360 | 1.400 | 1.330 | 1.400 | 62,303 | +0.05(+3.69%) |
Aug 31, 2022 | 1.370 | 1.390 | 1.350 | 1.350 | 33,289 | -0.02(-1.82%) |
Aug 30, 2022 | 1.420 | 1.420 | 1.330 | 1.375 | 118,068 | -0.06(-4.51%) |
Aug 29, 2022 | 1.500 | 1.500 | 1.410 | 1.440 | 121,832 | -0.07(-4.64%) |
Aug 26, 2022 | 1.500 | 1.520 | 1.450 | 1.510 | 51,884 | +0.01(+0.33%) |
Aug 25, 2022 | 1.500 | 1.540 | 1.420 | 1.505 | 118,766 | -0.02(-0.99%) |
Aug 24, 2022 | 1.520 | 1.550 | 1.505 | 1.520 | 146,213 | +0.01(+0.66%) |
Aug 23, 2022 | 1.440 | 1.700 | 1.440 | 1.510 | 1,201,747 | +0.07(+4.86%) |
Aug 22, 2022 | 1.440 | 1.500 | 1.410 | 1.440 | 40,458 | -0.01(-0.81%) |
Aug 19, 2022 | 1.530 | 1.530 | 1.440 | 1.452 | 27,737 | -0.06(-3.85%) |
Aug 18, 2022 | 1.460 | 1.520 | 1.410 | 1.510 | 56,459 | +0.05(+3.42%) |
Aug 17, 2022 | 1.480 | 1.549 | 1.430 | 1.460 | 78,400 | -0.03(-2.01%) |
Aug 16, 2022 | 1.480 | 1.600 | 1.480 | 1.490 | 70,758 | -0.03(-1.97%) |
Aug 15, 2022 | 1.510 | 1.550 | 1.460 | 1.520 | 67,636 | +0.05(+3.40%) |
Aug 12, 2022 | 1.500 | 1.560 | 1.440 | 1.470 | 319,406 | -0.01(-0.67%) |
Aug 11, 2022 | 1.510 | 1.550 | 1.451 | 1.480 | 55,579 | -0.04(-2.64%) |
Aug 10, 2022 | 1.550 | 1.550 | 1.500 | 1.520 | 16,097 | +0.00(+0.00%) |
Aug 09, 2022 | 1.600 | 1.600 | 1.500 | 1.520 | 93,171 | -0.02(-1.30%) |
Aug 08, 2022 | 1.530 | 1.550 | 1.510 | 1.540 | 109,070 | +0.10(+6.94%) |
Aug 05, 2022 | 1.450 | 1.540 | 1.360 | 1.440 | 186,586 | +0.01(+0.70%) |
Aug 04, 2022 | 1.350 | 1.430 | 1.290 | 1.430 | 148,182 | +0.09(+6.72%) |
Aug 03, 2022 | 1.350 | 1.480 | 1.340 | 1.340 | 167,384 | -0.02(-1.47%) |
Aug 02, 2022 | 1.310 | 1.400 | 1.300 | 1.360 | 57,424 | +0.05(+3.82%) |