Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.030 | 1.040 | 0.9861 | 1.030 | 30,693 | +0.02(+1.98%) |
Oct 28, 2022 | 0.9700 | 1.040 | 0.9651 | 1.010 | 57,269 | +0.06(+6.29%) |
Oct 27, 2022 | 0.9863 | 0.9900 | 0.9350 | 0.9502 | 57,226 | -0.04(-3.66%) |
Oct 26, 2022 | 1.000 | 1.000 | 0.9700 | 0.9863 | 52,695 | +0.01(+0.51%) |
Oct 25, 2022 | 0.9899 | 1.010 | 0.9700 | 0.9813 | 30,607 | -0.02(-1.87%) |
Oct 24, 2022 | 1.020 | 1.015 | 0.9500 | 1.000 | 28,881 | +0.00(+0.14%) |
Oct 21, 2022 | 1.000 | 1.010 | 0.9511 | 0.9986 | 70,736 | +0.01(+0.87%) |
Oct 20, 2022 | 0.9600 | 0.9960 | 0.9600 | 0.9900 | 20,561 | +0.03(+3.01%) |
Oct 19, 2022 | 1.070 | 1.070 | 0.9553 | 0.9611 | 87,627 | -0.09(-8.47%) |
Oct 18, 2022 | 1.050 | 1.080 | 1.010 | 1.050 | 65,324 | +0.04(+3.96%) |
Oct 17, 2022 | 1.020 | 1.050 | 0.9750 | 1.010 | 112,278 | +0.04(+4.37%) |
Oct 14, 2022 | 1.030 | 1.040 | 0.9500 | 0.9677 | 124,765 | -0.05(-5.13%) |
Oct 13, 2022 | 0.9600 | 1.050 | 0.9300 | 1.020 | 99,921 | +0.01(+0.99%) |
Oct 12, 2022 | 1.010 | 1.039 | 0.9700 | 1.010 | 76,685 | -0.02(-1.94%) |
Oct 11, 2022 | 1.060 | 1.090 | 1.000 | 1.030 | 58,114 | -0.03(-2.83%) |
Oct 10, 2022 | 1.090 | 1.100 | 1.030 | 1.060 | 66,118 | +0.01(+0.95%) |
Oct 07, 2022 | 1.120 | 1.150 | 1.040 | 1.050 | 131,114 | -0.10(-8.70%) |
Oct 06, 2022 | 1.160 | 1.170 | 1.100 | 1.150 | 119,519 | +0.00(+0.00%) |
Oct 05, 2022 | 1.150 | 1.180 | 1.100 | 1.150 | 115,120 | +0.01(+0.88%) |
Oct 04, 2022 | 1.150 | 1.170 | 1.090 | 1.140 | 353,482 | +0.04(+3.64%) |
Oct 03, 2022 | 0.9600 | 1.150 | 0.9219 | 1.100 | 809,009 | +0.18(+19.40%) |
Sep 30, 2022 | 1.500 | 1.650 | 0.9000 | 0.9213 | 7,531,664 | -0.50(-35.12%) |
Sep 29, 2022 | 1.435 | 1.440 | 1.405 | 1.420 | 14,469 | +0.03(+2.16%) |
Sep 28, 2022 | 1.360 | 1.430 | 1.345 | 1.390 | 27,554 | +0.03(+2.21%) |
Sep 27, 2022 | 1.340 | 1.383 | 1.340 | 1.360 | 36,238 | +0.03(+2.26%) |
Sep 26, 2022 | 1.350 | 1.400 | 1.320 | 1.330 | 40,145 | -0.06(-4.32%) |
Sep 23, 2022 | 1.460 | 1.460 | 1.350 | 1.390 | 104,488 | -0.10(-6.71%) |
Sep 22, 2022 | 1.520 | 1.540 | 1.450 | 1.490 | 34,751 | -0.07(-4.49%) |
Sep 21, 2022 | 1.570 | 1.600 | 1.500 | 1.560 | 64,787 | -0.02(-1.58%) |
Sep 20, 2022 | 1.640 | 1.660 | 1.540 | 1.585 | 38,036 | -0.07(-4.52%) |
Sep 19, 2022 | 1.690 | 1.690 | 1.650 | 1.660 | 6,607 | -0.04(-2.35%) |
Sep 16, 2022 | 1.710 | 1.730 | 1.610 | 1.700 | 76,344 | -0.06(-3.41%) |
Sep 15, 2022 | 1.790 | 1.790 | 1.710 | 1.760 | 14,909 | +0.06(+3.53%) |
Sep 14, 2022 | 1.750 | 1.810 | 1.700 | 1.700 | 50,435 | -0.06(-3.44%) |
Sep 13, 2022 | 1.790 | 1.817 | 1.760 | 1.760 | 22,009 | -0.06(-3.27%) |
Sep 12, 2022 | 1.820 | 1.820 | 1.780 | 1.820 | 16,615 | +0.02(+1.11%) |
Sep 09, 2022 | 1.790 | 1.840 | 1.740 | 1.800 | 50,386 | -0.01(-0.55%) |
Sep 08, 2022 | 1.790 | 1.850 | 1.720 | 1.810 | 40,259 | +0.04(+2.26%) |
Sep 07, 2022 | 1.720 | 1.780 | 1.700 | 1.770 | 40,170 | +0.08(+4.73%) |
Sep 06, 2022 | 1.810 | 1.850 | 1.680 | 1.690 | 27,559 | -0.07(-3.98%) |
Sep 02, 2022 | 1.830 | 1.860 | 1.750 | 1.760 | 84,578 | -0.04(-2.22%) |
Sep 01, 2022 | 1.850 | 1.860 | 1.800 | 1.800 | 17,843 | -0.08(-4.26%) |
Aug 31, 2022 | 1.800 | 1.890 | 1.801 | 1.880 | 12,207 | +0.02(+1.08%) |
Aug 30, 2022 | 1.980 | 1.980 | 1.830 | 1.860 | 12,056 | -0.04(-2.11%) |
Aug 29, 2022 | 1.800 | 1.980 | 1.790 | 1.900 | 194,882 | +0.12(+6.74%) |
Aug 26, 2022 | 1.820 | 1.990 | 1.750 | 1.780 | 85,794 | -0.07(-3.78%) |
Aug 25, 2022 | 1.870 | 1.910 | 1.800 | 1.850 | 35,858 | -0.02(-1.07%) |
Aug 24, 2022 | 1.800 | 1.940 | 1.750 | 1.870 | 101,883 | +0.05(+2.75%) |
Aug 23, 2022 | 1.815 | 1.920 | 1.750 | 1.820 | 69,139 | -0.03(-1.62%) |
Aug 22, 2022 | 2.000 | 2.001 | 1.800 | 1.850 | 86,314 | -0.15(-7.50%) |
Aug 19, 2022 | 2.040 | 2.040 | 1.960 | 2.000 | 64,859 | -0.03(-1.48%) |
Aug 18, 2022 | 2.050 | 2.110 | 1.940 | 2.030 | 279,599 | -0.02(-0.98%) |
Aug 17, 2022 | 2.040 | 2.070 | 1.980 | 2.050 | 37,766 | +0.02(+0.99%) |
Aug 16, 2022 | 1.990 | 2.160 | 1.910 | 2.030 | 203,057 | +0.07(+3.57%) |
Aug 15, 2022 | 2.080 | 2.080 | 1.960 | 1.960 | 37,114 | -0.10(-4.85%) |
Aug 12, 2022 | 2.080 | 2.110 | 1.950 | 2.060 | 44,120 | +0.03(+1.48%) |
Aug 11, 2022 | 2.040 | 2.155 | 2.010 | 2.030 | 65,288 | +0.01(+0.50%) |
Aug 10, 2022 | 2.070 | 2.090 | 1.968 | 2.020 | 45,751 | +0.01(+0.50%) |
Aug 09, 2022 | 1.950 | 2.220 | 1.880 | 2.010 | 298,229 | -0.32(-13.73%) |
Aug 08, 2022 | 2.250 | 2.461 | 2.100 | 2.330 | 213,375 | +0.18(+8.37%) |
Aug 05, 2022 | 1.920 | 2.330 | 1.820 | 2.150 | 338,845 | +0.22(+11.40%) |
Aug 04, 2022 | 1.720 | 1.995 | 1.690 | 1.930 | 68,616 | +0.24(+14.20%) |
Aug 03, 2022 | 1.700 | 1.750 | 1.690 | 1.690 | 35,601 | -0.01(-0.59%) |
Aug 02, 2022 | 1.750 | 1.785 | 1.670 | 1.700 | 41,630 | -0.01(-0.58%) |