Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.020 | 1.070 | 1.000 | 1.050 | 30,069 | -0.00(-0.47%) |
Oct 28, 2022 | 1.030 | 1.070 | 1.000 | 1.055 | 28,451 | -0.01(-0.47%) |
Oct 27, 2022 | 1.040 | 1.110 | 1.020 | 1.060 | 48,577 | -0.01(-0.93%) |
Oct 26, 2022 | 0.9900 | 1.220 | 0.9801 | 1.070 | 369,524 | +0.08(+8.09%) |
Oct 25, 2022 | 0.9200 | 0.9999 | 0.9200 | 0.9899 | 25,807 | +0.06(+7.02%) |
Oct 24, 2022 | 0.9600 | 0.9801 | 0.9100 | 0.9250 | 30,747 | -0.06(-6.57%) |
Oct 21, 2022 | 0.9600 | 0.9976 | 0.9400 | 0.9900 | 37,826 | +0.03(+3.18%) |
Oct 20, 2022 | 0.9870 | 1.020 | 0.9540 | 0.9595 | 16,890 | +0.01(+0.98%) |
Oct 19, 2022 | 0.9800 | 1.015 | 0.9500 | 0.9502 | 51,671 | -0.01(-1.12%) |
Oct 18, 2022 | 1.040 | 1.060 | 0.9400 | 0.9610 | 81,691 | -0.06(-5.78%) |
Oct 17, 2022 | 1.060 | 1.060 | 0.9900 | 1.020 | 38,297 | +0.02(+2.00%) |
Oct 14, 2022 | 1.040 | 1.040 | 1.000 | 1.000 | 40,429 | -0.04(-3.85%) |
Oct 13, 2022 | 1.020 | 1.050 | 1.000 | 1.040 | 22,521 | -0.01(-0.95%) |
Oct 12, 2022 | 1.070 | 1.083 | 1.007 | 1.050 | 49,615 | +0.01(+0.96%) |
Oct 11, 2022 | 1.080 | 1.080 | 1.000 | 1.040 | 32,135 | -0.03(-2.80%) |
Oct 10, 2022 | 1.040 | 1.080 | 1.002 | 1.070 | 41,308 | +0.03(+2.88%) |
Oct 07, 2022 | 1.060 | 1.100 | 1.040 | 1.040 | 23,517 | -0.03(-2.80%) |
Oct 06, 2022 | 1.100 | 1.130 | 1.070 | 1.070 | 31,253 | -0.07(-6.14%) |
Oct 05, 2022 | 1.200 | 1.200 | 1.090 | 1.140 | 17,020 | -0.05(-4.20%) |
Oct 04, 2022 | 1.120 | 1.200 | 1.120 | 1.190 | 58,922 | +0.07(+6.25%) |
Oct 03, 2022 | 1.100 | 1.130 | 1.041 | 1.120 | 26,894 | +0.06(+5.66%) |
Sep 30, 2022 | 1.020 | 1.100 | 1.010 | 1.060 | 48,323 | +0.02(+1.92%) |
Sep 29, 2022 | 1.090 | 1.100 | 1.030 | 1.040 | 42,668 | -0.07(-6.31%) |
Sep 28, 2022 | 1.060 | 1.140 | 1.036 | 1.110 | 63,631 | +0.03(+2.78%) |
Sep 27, 2022 | 1.110 | 1.120 | 1.045 | 1.080 | 85,516 | +0.00(+0.00%) |
Sep 26, 2022 | 1.010 | 1.133 | 1.010 | 1.080 | 77,831 | +0.02(+1.89%) |
Sep 23, 2022 | 1.050 | 1.070 | 0.9598 | 1.060 | 233,613 | -0.02(-1.85%) |
Sep 22, 2022 | 1.180 | 1.190 | 1.070 | 1.080 | 136,344 | -0.10(-8.47%) |
Sep 21, 2022 | 1.280 | 1.300 | 1.160 | 1.180 | 96,578 | -0.09(-7.09%) |
Sep 20, 2022 | 1.270 | 1.280 | 1.250 | 1.270 | 39,715 | -0.02(-1.55%) |
Sep 19, 2022 | 1.380 | 1.400 | 1.290 | 1.290 | 43,320 | -0.07(-5.15%) |
Sep 16, 2022 | 1.450 | 1.480 | 1.360 | 1.360 | 62,153 | -0.08(-5.56%) |
Sep 15, 2022 | 1.390 | 1.466 | 1.357 | 1.440 | 66,832 | +0.06(+4.35%) |
Sep 14, 2022 | 1.400 | 1.410 | 1.350 | 1.380 | 83,188 | -0.03(-2.13%) |
Sep 13, 2022 | 1.520 | 1.520 | 1.380 | 1.410 | 140,917 | -0.11(-7.24%) |
Sep 12, 2022 | 1.480 | 1.560 | 1.480 | 1.520 | 120,935 | +0.03(+2.01%) |
Sep 09, 2022 | 1.550 | 1.580 | 1.460 | 1.490 | 172,171 | -0.05(-3.25%) |
Sep 08, 2022 | 1.420 | 1.580 | 1.410 | 1.540 | 328,065 | +0.12(+8.45%) |
Sep 07, 2022 | 1.360 | 1.470 | 1.330 | 1.420 | 83,111 | +0.02(+1.43%) |
Sep 06, 2022 | 1.340 | 1.430 | 1.280 | 1.400 | 211,326 | +0.04(+2.94%) |
Sep 02, 2022 | 1.490 | 1.490 | 1.350 | 1.360 | 177,171 | -0.12(-8.11%) |
Sep 01, 2022 | 1.480 | 1.498 | 1.340 | 1.480 | 491,256 | -0.10(-6.33%) |
Aug 31, 2022 | 1.510 | 1.605 | 1.400 | 1.580 | 1,181,512 | +0.08(+5.33%) |
Aug 30, 2022 | 1.740 | 1.760 | 1.480 | 1.500 | 3,750,387 | -0.50(-25.00%) |
Aug 29, 2022 | 2.440 | 2.500 | 1.930 | 2.000 | 51,480,640 | +0.31(+18.34%) |
Aug 26, 2022 | 1.290 | 2.030 | 1.290 | 1.690 | 38,380,312 | +0.48(+39.67%) |
Aug 25, 2022 | 1.110 | 1.220 | 1.110 | 1.210 | 183,993 | +0.08(+7.56%) |
Aug 24, 2022 | 1.120 | 1.170 | 1.100 | 1.125 | 44,702 | +0.00(+0.45%) |
Aug 23, 2022 | 1.050 | 1.202 | 1.050 | 1.120 | 231,098 | -0.01(-0.88%) |
Aug 22, 2022 | 1.160 | 1.180 | 1.070 | 1.130 | 103,839 | -0.07(-5.83%) |
Aug 19, 2022 | 1.380 | 1.380 | 1.200 | 1.200 | 100,975 | -0.18(-13.04%) |
Aug 18, 2022 | 1.340 | 1.430 | 1.330 | 1.380 | 48,568 | +0.02(+1.47%) |
Aug 17, 2022 | 1.420 | 1.437 | 1.320 | 1.360 | 69,562 | -0.09(-6.21%) |
Aug 16, 2022 | 1.600 | 1.613 | 1.420 | 1.450 | 125,027 | -0.19(-11.59%) |
Aug 15, 2022 | 1.660 | 1.690 | 1.580 | 1.640 | 112,587 | -0.03(-1.80%) |
Aug 12, 2022 | 1.740 | 1.740 | 1.600 | 1.670 | 60,767 | -0.01(-0.60%) |
Aug 11, 2022 | 1.660 | 1.680 | 1.580 | 1.680 | 126,713 | +0.07(+4.35%) |
Aug 10, 2022 | 1.580 | 1.624 | 1.500 | 1.610 | 81,116 | +0.04(+2.55%) |
Aug 09, 2022 | 1.620 | 1.670 | 1.550 | 1.570 | 101,160 | -0.05(-3.09%) |
Aug 08, 2022 | 1.570 | 1.680 | 1.530 | 1.620 | 234,090 | +0.07(+4.52%) |
Aug 05, 2022 | 1.520 | 1.600 | 1.455 | 1.550 | 80,069 | -0.01(-0.64%) |
Aug 04, 2022 | 1.470 | 1.600 | 1.470 | 1.560 | 115,840 | +0.04(+2.63%) |
Aug 03, 2022 | 1.470 | 1.540 | 1.430 | 1.520 | 122,191 | +0.04(+2.70%) |
Aug 02, 2022 | 1.450 | 1.529 | 1.450 | 1.480 | 84,776 | -0.01(-0.67%) |