Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.050 | 1.090 | 1.050 | 1.070 | 116,342 | +0.01(+0.47%) |
Oct 28, 2022 | 1.060 | 1.095 | 1.040 | 1.065 | 166,070 | -0.07(-6.41%) |
Oct 27, 2022 | 1.120 | 1.150 | 1.120 | 1.138 | 176,562 | -0.01(-1.04%) |
Oct 26, 2022 | 1.133 | 1.170 | 1.123 | 1.150 | 130,238 | +0.02(+2.22%) |
Oct 25, 2022 | 1.110 | 1.140 | 1.110 | 1.125 | 106,428 | +0.00(+0.45%) |
Oct 24, 2022 | 1.120 | 1.130 | 1.115 | 1.120 | 380,655 | +0.00(+0.00%) |
Oct 21, 2022 | 1.095 | 1.120 | 1.062 | 1.120 | 234,227 | +0.03(+2.75%) |
Oct 20, 2022 | 1.100 | 1.120 | 1.090 | 1.090 | 322,315 | +0.03(+2.83%) |
Oct 19, 2022 | 1.100 | 1.100 | 1.040 | 1.060 | 381,274 | -0.04(-3.63%) |
Oct 18, 2022 | 1.090 | 1.110 | 1.070 | 1.100 | 302,288 | +0.04(+3.76%) |
Oct 17, 2022 | 1.070 | 1.120 | 1.060 | 1.060 | 357,589 | +0.03(+2.91%) |
Oct 14, 2022 | 1.040 | 1.060 | 1.030 | 1.030 | 598,164 | -0.06(-5.50%) |
Oct 13, 2022 | 1.035 | 1.090 | 1.030 | 1.090 | 438,496 | +0.05(+4.81%) |
Oct 12, 2022 | 1.026 | 1.040 | 1.020 | 1.040 | 469,715 | +0.03(+2.97%) |
Oct 11, 2022 | 1.020 | 1.050 | 1.010 | 1.010 | 420,222 | -0.04(-3.81%) |
Oct 10, 2022 | 1.059 | 1.059 | 1.040 | 1.050 | 441,356 | +0.00(+0.00%) |
Oct 07, 2022 | 1.050 | 1.060 | 1.048 | 1.050 | 700,508 | -0.00(-0.38%) |
Oct 06, 2022 | 1.060 | 1.070 | 1.040 | 1.054 | 324,795 | -0.04(-3.30%) |
Oct 05, 2022 | 1.110 | 1.110 | 1.063 | 1.090 | 452,570 | +0.01(+0.93%) |
Oct 04, 2022 | 1.090 | 1.100 | 1.080 | 1.080 | 209,271 | +0.05(+4.35%) |
Oct 03, 2022 | 1.030 | 1.050 | 1.020 | 1.035 | 703,747 | +0.03(+3.50%) |
Sep 30, 2022 | 1.034 | 1.040 | 1.000 | 1.000 | 877,179 | -0.05(-4.76%) |
Sep 29, 2022 | 1.010 | 1.050 | 1.010 | 1.050 | 336,112 | +0.01(+0.96%) |
Sep 28, 2022 | 1.030 | 1.090 | 1.020 | 1.040 | 504,151 | -0.01(-0.95%) |
Sep 27, 2022 | 1.020 | 1.120 | 1.010 | 1.050 | 988,773 | +0.01(+0.96%) |
Sep 26, 2022 | 1.050 | 1.068 | 1.030 | 1.040 | 724,141 | -0.02(-1.89%) |
Sep 23, 2022 | 1.070 | 1.130 | 1.060 | 1.060 | 479,066 | -0.05(-4.50%) |
Sep 22, 2022 | 1.127 | 1.130 | 1.110 | 1.110 | 864,992 | +0.04(+3.74%) |
Sep 21, 2022 | 1.120 | 1.130 | 1.070 | 1.070 | 2,748,835 | -0.06(-5.31%) |
Sep 20, 2022 | 1.131 | 1.190 | 1.110 | 1.130 | 195,724 | +0.01(+0.89%) |
Sep 19, 2022 | 1.120 | 1.190 | 1.120 | 1.120 | 718,152 | +0.01(+0.90%) |
Sep 16, 2022 | 1.120 | 1.140 | 1.110 | 1.110 | 2,821,159 | -0.03(-2.63%) |
Sep 15, 2022 | 1.120 | 1.170 | 1.120 | 1.140 | 325,683 | +0.04(+3.65%) |
Sep 14, 2022 | 1.099 | 1.100 | 1.080 | 1.100 | 828,073 | +0.04(+3.76%) |
Sep 13, 2022 | 1.095 | 1.100 | 1.060 | 1.060 | 157,628 | -0.05(-4.50%) |
Sep 12, 2022 | 1.120 | 1.130 | 1.110 | 1.110 | 478,012 | +0.05(+4.72%) |
Sep 09, 2022 | 1.070 | 1.075 | 1.050 | 1.060 | 229,513 | +0.06(+6.00%) |
Sep 08, 2022 | 1.010 | 1.050 | 0.9821 | 1.000 | 241,745 | +0.04(+4.65%) |
Sep 07, 2022 | 0.9290 | 0.9710 | 0.9290 | 0.9556 | 211,294 | +0.02(+2.55%) |
Sep 06, 2022 | 0.9403 | 0.9910 | 0.9150 | 0.9318 | 375,020 | +0.01(+0.57%) |
Sep 02, 2022 | 0.9506 | 1.010 | 0.9239 | 0.9265 | 711,122 | -0.00(-0.37%) |
Sep 01, 2022 | 0.9689 | 0.9810 | 0.9180 | 0.9299 | 432,297 | -0.01(-1.13%) |
Aug 31, 2022 | 0.9397 | 0.9600 | 0.9394 | 0.9405 | 937,007 | +0.03(+3.24%) |
Aug 30, 2022 | 0.9160 | 1.000 | 0.9100 | 0.9110 | 364,124 | +0.01(+0.55%) |
Aug 29, 2022 | 0.9130 | 0.9830 | 0.8900 | 0.9060 | 775,410 | +0.01(+1.58%) |
Aug 26, 2022 | 0.9252 | 0.9288 | 0.8900 | 0.8919 | 214,976 | -0.02(-1.88%) |
Aug 25, 2022 | 0.9251 | 0.9251 | 0.9090 | 0.9090 | 608,077 | -0.01(-0.93%) |
Aug 24, 2022 | 0.9152 | 1.000 | 0.9080 | 0.9175 | 116,584 | +0.01(+0.60%) |
Aug 23, 2022 | 0.9235 | 0.9300 | 0.9120 | 0.9120 | 251,971 | -0.00(-0.35%) |
Aug 22, 2022 | 0.9299 | 0.9300 | 0.9152 | 0.9152 | 596,145 | -0.03(-2.69%) |
Aug 19, 2022 | 0.9450 | 0.9526 | 0.9400 | 0.9405 | 803,347 | -0.02(-2.06%) |
Aug 18, 2022 | 0.9937 | 0.9937 | 0.9603 | 0.9603 | 5,269,086 | -0.01(-1.41%) |
Aug 17, 2022 | 0.9743 | 0.9952 | 0.9740 | 0.9740 | 164,510 | -0.01(-0.61%) |
Aug 16, 2022 | 0.9885 | 0.9900 | 0.9800 | 0.9800 | 197,650 | +0.01(+1.24%) |
Aug 15, 2022 | 0.9650 | 1.040 | 0.9510 | 0.9680 | 126,669 | -0.02(-2.22%) |
Aug 12, 2022 | 0.9971 | 0.9971 | 0.9700 | 0.9900 | 180,389 | +0.00(+0.25%) |
Aug 11, 2022 | 0.9931 | 0.9931 | 0.9700 | 0.9875 | 246,062 | +0.01(+1.26%) |
Aug 10, 2022 | 0.9851 | 0.9950 | 0.9700 | 0.9752 | 144,425 | +0.01(+0.54%) |
Aug 09, 2022 | 0.9850 | 0.9991 | 0.9700 | 0.9700 | 162,081 | -0.01(-1.16%) |
Aug 08, 2022 | 0.9830 | 0.9901 | 0.9685 | 0.9814 | 451,733 | +0.02(+2.23%) |
Aug 05, 2022 | 0.9575 | 1.030 | 0.9575 | 0.9600 | 476,728 | +0.02(+2.51%) |
Aug 04, 2022 | 0.9335 | 0.9800 | 0.9300 | 0.9365 | 110,318 | -0.01(-1.21%) |
Aug 03, 2022 | 0.9489 | 1.000 | 0.9389 | 0.9480 | 342,485 | -0.01(-0.84%) |
Aug 02, 2022 | 0.9705 | 0.9766 | 0.9560 | 0.9560 | 592,457 | +0.03(+2.80%) |