Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.9326 | 0.9750 | 0.8580 | 0.8900 | 2,709,831 | -0.02(-2.26%) |
Nov 29, 2022 | 1.100 | 1.100 | 0.8741 | 0.9106 | 1,715,853 | -0.23(-20.12%) |
Nov 28, 2022 | 1.120 | 1.160 | 1.100 | 1.140 | 2,280,598 | -0.11(-8.80%) |
Nov 25, 2022 | 0.8354 | 1.300 | 0.8354 | 1.250 | 14,285,408 | +0.42(+50.02%) |
Nov 23, 2022 | 0.7800 | 0.8485 | 0.7500 | 0.8332 | 359,110 | +0.06(+8.19%) |
Nov 22, 2022 | 0.7700 | 0.7800 | 0.7220 | 0.7701 | 412,202 | +0.02(+2.30%) |
Nov 21, 2022 | 0.8300 | 0.8500 | 0.6700 | 0.7528 | 1,314,890 | -0.10(-11.56%) |
Nov 18, 2022 | 0.8800 | 0.9400 | 0.8400 | 0.8512 | 741,022 | +0.00(+0.29%) |
Nov 17, 2022 | 0.8400 | 0.8799 | 0.8300 | 0.8487 | 503,496 | -0.02(-2.78%) |
Nov 16, 2022 | 0.9700 | 0.9861 | 0.8583 | 0.8730 | 1,131,514 | -0.09(-9.06%) |
Nov 15, 2022 | 0.8600 | 1.100 | 0.8600 | 0.9600 | 2,098,876 | +0.10(+11.74%) |
Nov 14, 2022 | 0.8100 | 0.8900 | 0.7900 | 0.8591 | 1,087,112 | +0.06(+8.17%) |
Nov 11, 2022 | 0.8000 | 0.8300 | 0.7801 | 0.7942 | 788,331 | +0.01(+1.13%) |
Nov 10, 2022 | 0.7900 | 0.8100 | 0.7608 | 0.7853 | 703,581 | +0.03(+3.33%) |
Nov 09, 2022 | 0.8129 | 0.8500 | 0.7526 | 0.7600 | 417,567 | -0.04(-5.17%) |
Nov 08, 2022 | 0.8000 | 0.8600 | 0.7900 | 0.8014 | 766,660 | +0.01(+1.44%) |
Nov 07, 2022 | 0.8000 | 0.8000 | 0.7600 | 0.7900 | 335,592 | +0.01(+1.27%) |
Nov 04, 2022 | 0.8500 | 0.8500 | 0.7600 | 0.7801 | 420,448 | -0.04(-4.63%) |
Nov 03, 2022 | 0.8500 | 0.8600 | 0.8001 | 0.8180 | 271,158 | +0.00(+0.26%) |
Nov 02, 2022 | 0.8700 | 0.8159 | 649,667 | -0.08(-8.56%) | ||
Nov 01, 2022 | 0.9000 | 0.9200 | 0.8772 | 0.8923 | 324,566 | +0.02(+2.50%) |
Oct 31, 2022 | 0.9000 | 0.9250 | 0.8601 | 0.8705 | 251,638 | -0.03(-3.22%) |
Oct 28, 2022 | 0.8700 | 0.9300 | 0.8680 | 0.8995 | 360,524 | +0.02(+2.54%) |
Oct 27, 2022 | 0.9251 | 0.9549 | 0.8746 | 0.8772 | 220,909 | -0.05(-5.17%) |
Oct 26, 2022 | 0.9000 | 0.9626 | 0.8700 | 0.9250 | 569,814 | +0.03(+2.78%) |
Oct 25, 2022 | 0.8400 | 0.9135 | 0.8302 | 0.9000 | 587,214 | +0.07(+7.82%) |
Oct 24, 2022 | 0.8700 | 0.8700 | 0.8101 | 0.8347 | 379,180 | -0.01(-0.64%) |
Oct 21, 2022 | 0.8600 | 0.8600 | 0.8150 | 0.8401 | 408,894 | -0.01(-0.62%) |
Oct 20, 2022 | 0.8300 | 0.8900 | 0.8200 | 0.8453 | 398,667 | +0.01(+1.78%) |
Oct 19, 2022 | 0.8500 | 0.8540 | 0.8094 | 0.8305 | 518,799 | -0.02(-2.31%) |
Oct 18, 2022 | 0.8500 | 0.8689 | 0.7974 | 0.8501 | 672,376 | +0.00(+0.24%) |
Oct 17, 2022 | 0.9400 | 0.9408 | 0.8117 | 0.8481 | 1,033,812 | -0.05(-5.35%) |
Oct 14, 2022 | 1.030 | 1.030 | 0.8682 | 0.8960 | 855,810 | -0.12(-12.16%) |
Oct 13, 2022 | 1.020 | 1.040 | 0.9546 | 1.020 | 485,945 | -0.02(-1.92%) |
Oct 12, 2022 | 1.080 | 1.080 | 1.009 | 1.040 | 398,699 | -0.03(-2.80%) |
Oct 11, 2022 | 1.140 | 1.140 | 1.060 | 1.070 | 391,399 | -0.07(-6.14%) |
Oct 10, 2022 | 1.180 | 1.180 | 1.120 | 1.140 | 382,048 | -0.03(-2.56%) |
Oct 07, 2022 | 1.160 | 1.190 | 1.150 | 1.170 | 244,582 | -0.01(-0.85%) |
Oct 06, 2022 | 1.130 | 1.190 | 1.130 | 1.180 | 389,228 | +0.01(+0.85%) |
Oct 05, 2022 | 1.150 | 1.180 | 1.085 | 1.170 | 458,620 | +0.02(+1.74%) |
Oct 04, 2022 | 1.190 | 1.190 | 1.120 | 1.150 | 726,119 | +0.04(+3.60%) |
Oct 03, 2022 | 1.140 | 1.150 | 1.060 | 1.110 | 505,731 | +0.00(+0.00%) |
Sep 30, 2022 | 1.140 | 1.190 | 1.100 | 1.110 | 377,317 | -0.02(-1.77%) |
Sep 29, 2022 | 1.220 | 1.220 | 1.110 | 1.130 | 402,177 | -0.09(-7.38%) |
Sep 28, 2022 | 1.160 | 1.250 | 1.150 | 1.220 | 466,089 | +0.05(+4.27%) |
Sep 27, 2022 | 1.180 | 1.225 | 1.140 | 1.170 | 419,012 | -0.02(-1.68%) |
Sep 26, 2022 | 1.220 | 1.255 | 1.170 | 1.190 | 428,664 | -0.03(-2.46%) |
Sep 23, 2022 | 1.100 | 1.230 | 1.064 | 1.220 | 1,025,581 | +0.06(+5.17%) |
Sep 22, 2022 | 1.180 | 1.420 | 1.100 | 1.160 | 4,577,352 | -0.02(-1.69%) |
Sep 21, 2022 | 1.240 | 1.240 | 1.160 | 1.180 | 477,821 | -0.06(-4.84%) |
Sep 20, 2022 | 1.320 | 1.320 | 1.220 | 1.240 | 440,433 | -0.07(-5.34%) |
Sep 19, 2022 | 1.330 | 1.390 | 1.260 | 1.310 | 574,350 | -0.02(-1.50%) |
Sep 16, 2022 | 1.380 | 1.390 | 1.300 | 1.330 | 1,113,218 | -0.05(-3.62%) |
Sep 15, 2022 | 1.440 | 1.460 | 1.380 | 1.380 | 556,619 | -0.06(-4.17%) |
Sep 14, 2022 | 1.430 | 1.460 | 1.360 | 1.440 | 670,485 | +0.02(+1.41%) |
Sep 13, 2022 | 1.510 | 1.520 | 1.410 | 1.420 | 523,935 | -0.12(-7.79%) |
Sep 12, 2022 | 1.510 | 1.580 | 1.470 | 1.540 | 646,138 | +0.03(+1.99%) |
Sep 09, 2022 | 1.480 | 1.540 | 1.480 | 1.510 | 641,082 | +0.05(+3.42%) |
Sep 08, 2022 | 1.600 | 1.600 | 1.420 | 1.460 | 832,112 | -0.14(-8.75%) |
Sep 07, 2022 | 1.560 | 1.645 | 1.530 | 1.600 | 664,375 | +0.07(+4.58%) |
Sep 06, 2022 | 1.520 | 1.590 | 1.475 | 1.530 | 644,437 | +0.03(+2.00%) |
Sep 02, 2022 | 1.540 | 1.570 | 1.480 | 1.500 | 686,004 | -0.02(-1.32%) |