Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 1.170 | 1.280 | 1.170 | 1.270 | 133,373 | +0.06(+4.96%) |
Nov 29, 2022 | 1.230 | 1.255 | 1.161 | 1.210 | 177,899 | -0.02(-1.63%) |
Nov 28, 2022 | 1.180 | 1.310 | 1.141 | 1.230 | 314,972 | +0.02(+1.65%) |
Nov 25, 2022 | 1.240 | 1.280 | 1.210 | 1.210 | 92,619 | -0.03(-2.42%) |
Nov 23, 2022 | 1.240 | 1.284 | 1.170 | 1.240 | 284,307 | +0.01(+0.81%) |
Nov 22, 2022 | 1.210 | 1.320 | 1.150 | 1.230 | 796,551 | -0.05(-3.91%) |
Nov 21, 2022 | 1.250 | 1.430 | 1.200 | 1.280 | 5,687,423 | +0.14(+12.28%) |
Nov 18, 2022 | 1.140 | 1.180 | 1.110 | 1.140 | 103,310 | +0.00(+0.00%) |
Nov 17, 2022 | 1.190 | 1.190 | 1.110 | 1.140 | 208,601 | -0.08(-6.56%) |
Nov 16, 2022 | 1.400 | 1.400 | 1.190 | 1.220 | 231,699 | -0.13(-9.62%) |
Nov 15, 2022 | 1.410 | 1.470 | 1.305 | 1.350 | 401,408 | -0.11(-7.54%) |
Nov 14, 2022 | 1.360 | 1.470 | 1.140 | 1.460 | 1,014,450 | +0.09(+6.57%) |
Nov 11, 2022 | 1.050 | 1.410 | 1.020 | 1.370 | 2,059,346 | +0.30(+28.04%) |
Nov 10, 2022 | 1.210 | 1.210 | 0.9605 | 1.070 | 6,286,037 | +0.15(+16.32%) |
Nov 09, 2022 | 1.080 | 1.080 | 0.9100 | 0.9199 | 231,825 | -0.14(-13.22%) |
Nov 08, 2022 | 1.110 | 1.150 | 1.050 | 1.060 | 234,628 | -0.07(-6.19%) |
Nov 07, 2022 | 1.150 | 1.150 | 1.100 | 1.130 | 79,541 | -0.02(-1.74%) |
Nov 04, 2022 | 1.230 | 1.230 | 1.110 | 1.150 | 262,151 | -0.04(-3.36%) |
Nov 03, 2022 | 1.200 | 1.234 | 1.180 | 1.190 | 138,483 | -0.04(-3.25%) |
Nov 02, 2022 | 1.270 | 1.270 | 1.210 | 1.230 | 105,513 | -0.02(-1.60%) |
Nov 01, 2022 | 1.280 | 1.280 | 1.225 | 1.250 | 112,811 | +0.01(+0.81%) |
Oct 31, 2022 | 1.250 | 1.260 | 1.200 | 1.240 | 123,340 | +0.02(+1.64%) |
Oct 28, 2022 | 1.260 | 1.280 | 1.210 | 1.220 | 190,464 | -0.04(-3.17%) |
Oct 27, 2022 | 1.230 | 1.270 | 1.226 | 1.260 | 145,020 | +0.03(+2.44%) |
Oct 26, 2022 | 1.230 | 1.290 | 1.220 | 1.230 | 168,244 | +0.00(+0.00%) |
Oct 25, 2022 | 1.150 | 1.250 | 1.120 | 1.230 | 244,804 | +0.06(+5.13%) |
Oct 24, 2022 | 1.270 | 1.270 | 1.170 | 1.170 | 251,030 | -0.08(-6.40%) |
Oct 21, 2022 | 1.230 | 1.300 | 1.210 | 1.250 | 263,529 | +0.01(+0.81%) |
Oct 20, 2022 | 1.230 | 1.300 | 1.220 | 1.240 | 268,072 | -0.04(-3.13%) |
Oct 19, 2022 | 1.240 | 1.280 | 1.240 | 1.280 | 280,076 | -0.01(-0.78%) |
Oct 18, 2022 | 1.370 | 1.380 | 1.230 | 1.290 | 638,662 | -0.01(-0.77%) |
Oct 17, 2022 | 1.240 | 1.320 | 1.200 | 1.300 | 589,904 | +0.04(+3.17%) |
Oct 14, 2022 | 1.410 | 1.440 | 1.250 | 1.260 | 820,559 | -0.16(-11.27%) |
Oct 13, 2022 | 1.390 | 1.540 | 1.340 | 1.420 | 1,121,007 | +0.01(+0.71%) |
Oct 12, 2022 | 1.580 | 1.590 | 1.370 | 1.410 | 1,376,127 | -0.18(-11.32%) |
Oct 11, 2022 | 1.680 | 1.810 | 1.520 | 1.590 | 2,157,086 | -0.10(-5.92%) |
Oct 10, 2022 | 1.670 | 1.760 | 1.620 | 1.690 | 510,583 | -0.01(-0.59%) |
Oct 07, 2022 | 1.760 | 1.770 | 1.610 | 1.700 | 857,140 | -0.07(-3.95%) |
Oct 06, 2022 | 1.800 | 2.100 | 1.750 | 1.770 | 2,374,708 | -0.02(-1.12%) |
Oct 05, 2022 | 1.750 | 1.860 | 1.720 | 1.790 | 200,152 | +0.00(+0.00%) |
Oct 04, 2022 | 1.710 | 1.820 | 1.710 | 1.790 | 219,557 | +0.09(+5.29%) |
Oct 03, 2022 | 1.790 | 1.790 | 1.660 | 1.700 | 145,225 | -0.01(-0.58%) |
Sep 30, 2022 | 1.710 | 1.760 | 1.690 | 1.710 | 141,517 | -0.01(-0.58%) |
Sep 29, 2022 | 1.810 | 1.818 | 1.680 | 1.720 | 260,731 | -0.12(-6.52%) |
Sep 28, 2022 | 1.770 | 1.879 | 1.770 | 1.840 | 297,969 | +0.06(+3.37%) |
Sep 27, 2022 | 1.770 | 1.900 | 1.740 | 1.780 | 655,409 | +0.03(+1.71%) |
Sep 26, 2022 | 1.760 | 1.830 | 1.720 | 1.750 | 222,462 | -0.03(-1.69%) |
Sep 23, 2022 | 1.850 | 1.890 | 1.770 | 1.780 | 343,467 | -0.10(-5.32%) |
Sep 22, 2022 | 1.960 | 1.980 | 1.838 | 1.880 | 276,117 | -0.12(-6.00%) |
Sep 21, 2022 | 2.110 | 2.180 | 2.000 | 2.000 | 358,672 | -0.18(-8.26%) |
Sep 20, 2022 | 2.560 | 2.580 | 2.150 | 2.180 | 687,064 | -0.35(-13.83%) |
Sep 19, 2022 | 2.570 | 2.660 | 2.520 | 2.530 | 208,968 | -0.12(-4.53%) |
Sep 16, 2022 | 2.650 | 2.739 | 2.520 | 2.650 | 512,958 | -0.09(-3.28%) |
Sep 15, 2022 | 2.720 | 2.850 | 2.700 | 2.740 | 719,222 | -0.05(-1.79%) |
Sep 14, 2022 | 2.670 | 2.890 | 2.610 | 2.790 | 496,305 | +0.05(+1.82%) |
Sep 13, 2022 | 2.820 | 2.830 | 2.710 | 2.740 | 504,534 | -0.17(-5.84%) |
Sep 12, 2022 | 2.850 | 2.990 | 2.790 | 2.910 | 281,463 | +0.01(+0.34%) |
Sep 09, 2022 | 2.820 | 2.980 | 2.780 | 2.900 | 370,503 | +0.10(+3.57%) |
Sep 08, 2022 | 2.840 | 2.889 | 2.730 | 2.800 | 298,812 | -0.07(-2.44%) |
Sep 07, 2022 | 2.620 | 2.910 | 2.600 | 2.870 | 553,083 | +0.14(+5.13%) |
Sep 06, 2022 | 2.720 | 2.790 | 2.560 | 2.730 | 669,738 | -0.04(-1.44%) |
Sep 02, 2022 | 2.890 | 3.020 | 2.770 | 2.770 | 877,186 | +0.03(+1.09%) |