Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.140 | 1.140 | 1.060 | 1.080 | 4,442 | -0.06(-5.26%) |
Oct 28, 2022 | 1.230 | 1.230 | 1.060 | 1.140 | 13,241 | -0.01(-0.87%) |
Oct 27, 2022 | 1.080 | 1.180 | 1.060 | 1.150 | 2,346 | +0.03(+2.68%) |
Oct 26, 2022 | 1.060 | 1.140 | 1.060 | 1.120 | 3,546 | -0.03(-2.29%) |
Oct 25, 2022 | 1.112 | 1.155 | 1.100 | 1.146 | 13,217 | -0.02(-1.45%) |
Oct 24, 2022 | 1.163 | 1.163 | 1.163 | 1.163 | 360 | -0.02(-1.43%) |
Oct 21, 2022 | 1.158 | 1.210 | 1.158 | 1.180 | 1,993 | -0.05(-4.07%) |
Oct 20, 2022 | 1.230 | 1.250 | 1.098 | 1.230 | 17,922 | +0.10(+8.85%) |
Oct 19, 2022 | 1.230 | 1.230 | 1.090 | 1.130 | 5,702 | -0.04(-3.42%) |
Oct 18, 2022 | 1.240 | 1.240 | 1.152 | 1.170 | 4,257 | -0.02(-1.68%) |
Oct 17, 2022 | 1.060 | 1.190 | 1.060 | 1.190 | 3,679 | +0.12(+11.21%) |
Oct 14, 2022 | 1.210 | 1.220 | 1.070 | 1.070 | 10,426 | -0.03(-3.10%) |
Oct 13, 2022 | 1.123 | 1.130 | 1.104 | 1.104 | 11,507 | -0.02(-1.41%) |
Oct 12, 2022 | 1.060 | 1.120 | 1.060 | 1.120 | 6,952 | +0.02(+1.82%) |
Oct 11, 2022 | 1.050 | 1.100 | 1.038 | 1.100 | 14,623 | +0.03(+2.80%) |
Oct 10, 2022 | 1.140 | 1.210 | 1.060 | 1.070 | 9,962 | -0.05(-4.46%) |
Oct 07, 2022 | 1.140 | 1.180 | 1.100 | 1.120 | 14,560 | -0.07(-5.76%) |
Oct 06, 2022 | 1.231 | 1.278 | 1.188 | 1.188 | 1,640 | -0.06(-4.92%) |
Oct 05, 2022 | 1.340 | 1.340 | 1.240 | 1.250 | 1,886 | +0.00(+0.00%) |
Oct 04, 2022 | 1.220 | 1.250 | 1.220 | 1.250 | 18,833 | +0.01(+0.81%) |
Oct 03, 2022 | 1.330 | 1.330 | 1.220 | 1.240 | 10,215 | -0.09(-6.77%) |
Sep 30, 2022 | 1.250 | 1.390 | 1.250 | 1.330 | 11,892 | +0.08(+6.40%) |
Sep 29, 2022 | 1.420 | 1.420 | 1.220 | 1.250 | 24,980 | -0.06(-4.58%) |
Sep 28, 2022 | 1.330 | 1.394 | 1.310 | 1.310 | 13,507 | -0.02(-1.26%) |
Sep 27, 2022 | 1.350 | 1.360 | 1.260 | 1.327 | 9,265 | +0.03(+2.05%) |
Sep 26, 2022 | 1.450 | 1.450 | 1.300 | 1.300 | 7,295 | -0.06(-4.41%) |
Sep 23, 2022 | 1.350 | 1.380 | 1.300 | 1.360 | 17,209 | -0.07(-4.90%) |
Sep 22, 2022 | 1.370 | 1.430 | 1.285 | 1.430 | 17,291 | +0.01(+0.70%) |
Sep 21, 2022 | 1.450 | 1.510 | 1.403 | 1.420 | 23,606 | -0.06(-4.05%) |
Sep 20, 2022 | 1.530 | 1.560 | 1.400 | 1.480 | 14,711 | -0.09(-5.73%) |
Sep 19, 2022 | 1.570 | 1.610 | 1.534 | 1.570 | 64,788 | +0.02(+1.29%) |
Sep 16, 2022 | 1.560 | 1.570 | 1.440 | 1.550 | 39,942 | +0.00(+0.00%) |
Sep 15, 2022 | 1.550 | 1.590 | 1.524 | 1.550 | 69,936 | +0.08(+5.44%) |
Sep 14, 2022 | 1.490 | 1.550 | 1.390 | 1.470 | 54,847 | +0.00(+0.00%) |
Sep 13, 2022 | 1.400 | 1.490 | 1.370 | 1.470 | 20,721 | +0.07(+5.00%) |
Sep 12, 2022 | 1.200 | 1.450 | 1.200 | 1.400 | 85,077 | +0.18(+14.75%) |
Sep 09, 2022 | 1.200 | 1.290 | 1.200 | 1.220 | 4,133 | +0.01(+0.83%) |
Sep 08, 2022 | 1.310 | 1.310 | 1.200 | 1.210 | 3,482 | -0.04(-3.20%) |
Sep 07, 2022 | 1.180 | 1.330 | 1.150 | 1.250 | 53,904 | +0.15(+13.64%) |
Sep 06, 2022 | 1.180 | 1.180 | 1.090 | 1.100 | 2,461 | -0.07(-5.98%) |
Sep 02, 2022 | 1.260 | 1.260 | 1.092 | 1.170 | 6,279 | +0.10(+8.94%) |
Sep 01, 2022 | 1.100 | 1.210 | 1.060 | 1.074 | 29,607 | -0.06(-4.96%) |
Aug 31, 2022 | 1.110 | 1.180 | 1.100 | 1.130 | 2,371 | +0.04(+3.67%) |
Aug 30, 2022 | 1.180 | 1.180 | 1.090 | 1.090 | 15,244 | -0.03(-2.68%) |
Aug 29, 2022 | 1.100 | 1.170 | 1.090 | 1.120 | 28,969 | -0.01(-0.88%) |
Aug 26, 2022 | 1.150 | 1.163 | 1.100 | 1.130 | 4,685 | -0.04(-3.42%) |
Aug 25, 2022 | 1.150 | 1.180 | 1.149 | 1.170 | 4,431 | +0.05(+4.46%) |
Aug 24, 2022 | 1.130 | 1.170 | 1.120 | 1.120 | 3,347 | -0.06(-5.08%) |
Aug 23, 2022 | 1.320 | 1.320 | 1.160 | 1.180 | 14,987 | -0.05(-4.07%) |
Aug 22, 2022 | 1.150 | 1.250 | 1.100 | 1.230 | 18,421 | +0.10(+8.85%) |
Aug 19, 2022 | 1.090 | 1.240 | 1.020 | 1.130 | 98,973 | +0.09(+8.65%) |
Aug 18, 2022 | 1.050 | 1.100 | 1.020 | 1.040 | 126,978 | -0.04(-3.69%) |
Aug 17, 2022 | 1.070 | 1.080 | 1.040 | 1.080 | 13,271 | -0.04(-3.59%) |
Aug 16, 2022 | 1.100 | 1.150 | 1.100 | 1.120 | 14,974 | +0.02(+1.82%) |
Aug 15, 2022 | 1.070 | 1.100 | 1.040 | 1.100 | 29,689 | +0.00(+0.00%) |
Aug 12, 2022 | 1.060 | 1.100 | 1.060 | 1.100 | 8,576 | +0.03(+2.80%) |
Aug 11, 2022 | 1.090 | 1.090 | 0.9581 | 1.070 | 27,751 | +0.06(+6.46%) |
Aug 10, 2022 | 1.000 | 1.083 | 0.9100 | 1.005 | 59,550 | +0.01(+0.51%) |
Aug 09, 2022 | 1.090 | 1.095 | 1.000 | 1.000 | 49,287 | -0.09(-8.27%) |
Aug 08, 2022 | 1.130 | 1.153 | 1.080 | 1.090 | 12,670 | -0.07(-6.03%) |
Aug 05, 2022 | 1.164 | 1.190 | 1.090 | 1.160 | 38,418 | +0.03(+2.65%) |
Aug 04, 2022 | 1.196 | 1.196 | 1.120 | 1.130 | 12,010 | -0.04(-3.42%) |
Aug 03, 2022 | 1.190 | 1.230 | 1.040 | 1.170 | 94,649 | +0.08(+7.33%) |
Aug 02, 2022 | 1.170 | 1.170 | 1.090 | 1.090 | 11,714 | -0.06(-5.21%) |