Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.6000 | 0.6300 | 0.6000 | 0.6101 | 26,076 | +0.01(+1.67%) |
Nov 29, 2022 | 0.6900 | 0.7500 | 0.5539 | 0.6001 | 141,567 | -0.09(-13.03%) |
Nov 28, 2022 | 0.7850 | 0.7950 | 0.6500 | 0.6900 | 35,302 | -0.01(-1.43%) |
Nov 25, 2022 | 0.7500 | 0.7950 | 0.7000 | 0.7000 | 6,264 | -0.04(-5.72%) |
Nov 23, 2022 | 0.8101 | 0.8700 | 0.7425 | 0.7425 | 36,514 | -0.04(-4.81%) |
Nov 22, 2022 | 0.8600 | 0.8643 | 0.7000 | 0.7800 | 73,359 | -0.08(-9.23%) |
Nov 21, 2022 | 0.9800 | 1.080 | 0.8507 | 0.8593 | 46,183 | -0.16(-15.75%) |
Nov 18, 2022 | 1.030 | 1.030 | 0.8500 | 1.020 | 130,206 | +0.02(+2.00%) |
Nov 17, 2022 | 0.9800 | 1.090 | 0.9560 | 1.000 | 15,700 | +0.03(+3.20%) |
Nov 16, 2022 | 1.180 | 1.200 | 0.9200 | 0.9690 | 35,847 | -0.12(-10.69%) |
Nov 15, 2022 | 1.100 | 1.180 | 1.050 | 1.085 | 9,173 | +0.02(+2.36%) |
Nov 14, 2022 | 1.100 | 1.100 | 1.060 | 1.060 | 1,729 | -0.04(-3.63%) |
Nov 11, 2022 | 1.061 | 1.150 | 1.060 | 1.100 | 19,832 | -0.05(-4.19%) |
Nov 10, 2022 | 1.050 | 1.190 | 1.050 | 1.148 | 13,551 | +0.10(+9.33%) |
Nov 09, 2022 | 1.060 | 1.060 | 1.050 | 1.050 | 5,428 | -0.02(-2.04%) |
Nov 08, 2022 | 1.055 | 1.090 | 1.050 | 1.072 | 5,775 | -0.03(-2.55%) |
Nov 07, 2022 | 1.030 | 1.120 | 1.030 | 1.100 | 16,075 | +0.02(+1.85%) |
Nov 04, 2022 | 1.030 | 1.110 | 1.030 | 1.080 | 5,157 | -0.01(-0.92%) |
Nov 03, 2022 | 1.030 | 1.130 | 1.030 | 1.090 | 33,584 | +0.00(+0.00%) |
Nov 02, 2022 | 1.090 | 1.090 | 1.030 | 1.090 | 6,702 | +0.04(+3.81%) |
Nov 01, 2022 | 1.140 | 1.140 | 1.050 | 1.050 | 72,112 | -0.09(-7.89%) |
Oct 31, 2022 | 1.230 | 1.239 | 1.050 | 1.140 | 31,913 | -0.06(-5.00%) |
Oct 28, 2022 | 1.170 | 1.200 | 1.050 | 1.200 | 34,445 | +0.11(+10.09%) |
Oct 27, 2022 | 1.080 | 1.150 | 1.060 | 1.090 | 31,793 | -0.05(-4.39%) |
Oct 26, 2022 | 1.300 | 1.300 | 1.060 | 1.140 | 124,024 | -0.14(-10.94%) |
Oct 25, 2022 | 1.274 | 1.330 | 1.220 | 1.280 | 22,694 | +0.06(+4.92%) |
Oct 24, 2022 | 1.170 | 1.250 | 1.150 | 1.220 | 17,766 | -0.03(-2.40%) |
Oct 21, 2022 | 1.380 | 1.380 | 1.190 | 1.250 | 22,888 | -0.10(-7.41%) |
Oct 20, 2022 | 1.300 | 1.370 | 1.260 | 1.350 | 23,444 | +0.01(+0.75%) |
Oct 19, 2022 | 1.450 | 1.450 | 1.330 | 1.340 | 8,403 | -0.11(-7.59%) |
Oct 18, 2022 | 1.480 | 1.520 | 1.400 | 1.450 | 49,966 | -0.06(-3.97%) |
Oct 17, 2022 | 1.350 | 1.530 | 1.350 | 1.510 | 13,294 | +0.08(+5.59%) |
Oct 14, 2022 | 1.480 | 1.580 | 1.390 | 1.430 | 26,556 | +0.01(+0.70%) |
Oct 13, 2022 | 1.510 | 1.550 | 1.394 | 1.420 | 50,274 | -0.08(-5.33%) |
Oct 12, 2022 | 1.380 | 1.580 | 1.380 | 1.500 | 35,072 | +0.07(+4.90%) |
Oct 11, 2022 | 1.380 | 1.600 | 1.380 | 1.430 | 31,749 | -0.01(-0.69%) |
Oct 10, 2022 | 1.510 | 1.600 | 1.400 | 1.440 | 33,726 | -0.16(-10.00%) |
Oct 07, 2022 | 1.640 | 1.750 | 1.550 | 1.600 | 54,303 | -0.17(-9.60%) |
Oct 06, 2022 | 1.790 | 1.859 | 1.740 | 1.770 | 22,063 | -0.09(-4.84%) |
Oct 05, 2022 | 1.770 | 1.910 | 1.550 | 1.860 | 213,457 | +0.08(+4.49%) |
Oct 04, 2022 | 1.860 | 1.890 | 1.710 | 1.780 | 455,185 | -0.13(-6.81%) |
Oct 03, 2022 | 1.710 | 1.910 | 1.650 | 1.910 | 687,851 | +0.02(+1.06%) |
Sep 30, 2022 | 2.020 | 2.350 | 1.770 | 1.890 | 35,095,560 | +0.51(+36.96%) |
Sep 29, 2022 | 1.390 | 1.480 | 1.380 | 1.380 | 23,950 | +0.01(+0.73%) |
Sep 28, 2022 | 1.500 | 1.540 | 1.340 | 1.370 | 32,986 | -0.19(-12.18%) |
Sep 27, 2022 | 1.507 | 1.620 | 1.380 | 1.560 | 43,703 | +0.05(+3.31%) |
Sep 26, 2022 | 1.560 | 1.560 | 1.460 | 1.510 | 22,431 | +0.05(+3.42%) |
Sep 23, 2022 | 1.670 | 1.800 | 1.420 | 1.460 | 64,568 | -0.26(-15.12%) |
Sep 22, 2022 | 1.690 | 1.820 | 1.609 | 1.720 | 36,865 | -0.02(-1.15%) |
Sep 21, 2022 | 1.700 | 1.770 | 1.550 | 1.740 | 54,011 | +0.12(+7.41%) |
Sep 20, 2022 | 1.650 | 1.720 | 1.550 | 1.620 | 66,930 | -0.03(-1.90%) |
Sep 19, 2022 | 1.610 | 1.730 | 1.610 | 1.651 | 2,865 | +0.04(+2.57%) |
Sep 16, 2022 | 1.810 | 2.090 | 1.610 | 1.610 | 33,349 | -0.25(-13.44%) |
Sep 15, 2022 | 1.830 | 1.990 | 1.830 | 1.860 | 27,540 | -0.04(-2.11%) |
Sep 14, 2022 | 1.940 | 2.137 | 1.890 | 1.900 | 17,672 | -0.07(-3.55%) |
Sep 13, 2022 | 1.860 | 2.250 | 1.850 | 1.970 | 97,778 | -0.05(-2.48%) |
Sep 12, 2022 | 1.990 | 2.155 | 1.980 | 2.020 | 13,983 | -0.05(-2.42%) |
Sep 09, 2022 | 2.080 | 2.100 | 1.920 | 2.070 | 14,231 | +0.07(+3.50%) |
Sep 08, 2022 | 2.180 | 2.180 | 1.909 | 2.000 | 26,694 | -0.17(-7.83%) |
Sep 07, 2022 | 2.280 | 2.280 | 2.090 | 2.170 | 32,553 | -0.07(-3.13%) |
Sep 06, 2022 | 1.960 | 2.280 | 1.860 | 2.240 | 43,388 | +0.39(+21.08%) |
Sep 02, 2022 | 1.790 | 2.010 | 1.790 | 1.850 | 18,760 | +0.07(+3.93%) |