Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.160 | 1.180 | 1.110 | 1.150 | 28,601 | +0.01(+0.88%) |
Oct 28, 2022 | 1.130 | 1.170 | 1.101 | 1.140 | 74,977 | +0.00(+0.00%) |
Oct 27, 2022 | 1.160 | 1.210 | 1.110 | 1.140 | 111,380 | -0.01(-0.87%) |
Oct 26, 2022 | 1.120 | 1.160 | 1.100 | 1.150 | 119,427 | +0.03(+2.68%) |
Oct 25, 2022 | 1.150 | 1.150 | 1.040 | 1.120 | 152,511 | +0.04(+3.70%) |
Oct 24, 2022 | 1.000 | 1.110 | 1.000 | 1.080 | 92,792 | +0.03(+2.86%) |
Oct 21, 2022 | 1.040 | 1.080 | 0.9950 | 1.050 | 97,171 | +0.00(+0.00%) |
Oct 20, 2022 | 1.060 | 1.062 | 0.9605 | 1.050 | 60,225 | -0.02(-1.87%) |
Oct 19, 2022 | 1.070 | 1.100 | 1.020 | 1.070 | 65,965 | -0.04(-3.60%) |
Oct 18, 2022 | 1.150 | 1.150 | 1.050 | 1.110 | 123,862 | -0.02(-1.77%) |
Oct 17, 2022 | 1.160 | 1.180 | 1.110 | 1.130 | 57,790 | +0.00(+0.00%) |
Oct 14, 2022 | 1.220 | 1.220 | 1.100 | 1.130 | 200,941 | -0.15(-11.72%) |
Oct 13, 2022 | 1.240 | 1.290 | 1.050 | 1.280 | 168,993 | -0.05(-3.76%) |
Oct 12, 2022 | 1.200 | 1.337 | 1.100 | 1.330 | 492,011 | +0.14(+11.76%) |
Oct 11, 2022 | 1.060 | 1.230 | 1.010 | 1.190 | 817,815 | +0.04(+3.48%) |
Oct 10, 2022 | 0.9900 | 1.390 | 0.9811 | 1.150 | 6,129,828 | +0.15(+14.99%) |
Oct 07, 2022 | 1.060 | 1.060 | 0.9900 | 1.000 | 36,362 | -0.05(-4.52%) |
Oct 06, 2022 | 1.060 | 1.070 | 1.025 | 1.047 | 17,004 | +0.03(+2.69%) |
Oct 05, 2022 | 0.9600 | 1.030 | 0.9600 | 1.020 | 32,554 | +0.04(+4.07%) |
Oct 04, 2022 | 0.9400 | 0.9899 | 0.9400 | 0.9801 | 24,376 | +0.03(+3.18%) |
Oct 03, 2022 | 0.9500 | 0.9599 | 0.9100 | 0.9499 | 42,443 | -0.03(-3.06%) |
Sep 30, 2022 | 0.9100 | 0.9800 | 0.9100 | 0.9799 | 115,454 | +0.05(+5.35%) |
Sep 29, 2022 | 0.9900 | 1.015 | 0.9022 | 0.9301 | 62,331 | -0.07(-6.98%) |
Sep 28, 2022 | 1.050 | 1.040 | 0.9612 | 0.9999 | 96,414 | -0.04(-3.86%) |
Sep 27, 2022 | 1.160 | 1.160 | 1.040 | 1.040 | 64,369 | -0.04(-3.70%) |
Sep 26, 2022 | 1.150 | 1.180 | 1.080 | 1.080 | 83,969 | -0.11(-9.24%) |
Sep 23, 2022 | 1.200 | 1.240 | 1.120 | 1.190 | 100,431 | +0.01(+0.85%) |
Sep 22, 2022 | 1.190 | 1.250 | 1.140 | 1.180 | 90,746 | -0.01(-0.84%) |
Sep 21, 2022 | 1.280 | 1.280 | 1.150 | 1.190 | 53,390 | -0.07(-5.56%) |
Sep 20, 2022 | 1.300 | 1.305 | 1.240 | 1.260 | 42,729 | -0.02(-1.85%) |
Sep 19, 2022 | 1.340 | 1.343 | 1.250 | 1.284 | 41,281 | -0.05(-3.48%) |
Sep 16, 2022 | 1.250 | 1.350 | 1.250 | 1.330 | 139,131 | +0.04(+3.10%) |
Sep 15, 2022 | 1.280 | 1.332 | 1.280 | 1.290 | 65,174 | -0.01(-0.77%) |
Sep 14, 2022 | 1.290 | 1.318 | 1.280 | 1.300 | 56,010 | -0.03(-2.26%) |
Sep 13, 2022 | 1.380 | 1.380 | 1.300 | 1.330 | 69,495 | -0.05(-3.62%) |
Sep 12, 2022 | 1.330 | 1.410 | 1.322 | 1.380 | 46,115 | +0.03(+2.22%) |
Sep 09, 2022 | 1.290 | 1.386 | 1.290 | 1.350 | 44,827 | +0.04(+3.05%) |
Sep 08, 2022 | 1.320 | 1.349 | 1.280 | 1.310 | 34,418 | -0.01(-0.76%) |
Sep 07, 2022 | 1.320 | 1.346 | 1.270 | 1.320 | 53,760 | +0.02(+1.54%) |
Sep 06, 2022 | 1.350 | 1.350 | 1.260 | 1.300 | 127,683 | -0.05(-3.70%) |
Sep 02, 2022 | 1.370 | 1.400 | 1.330 | 1.350 | 127,502 | -0.03(-2.53%) |
Sep 01, 2022 | 1.420 | 1.436 | 1.350 | 1.385 | 65,352 | -0.03(-2.46%) |
Aug 31, 2022 | 1.430 | 1.480 | 1.360 | 1.420 | 235,806 | +0.03(+2.16%) |
Aug 30, 2022 | 1.480 | 1.500 | 1.390 | 1.390 | 118,103 | -0.09(-6.08%) |
Aug 29, 2022 | 1.540 | 1.600 | 1.460 | 1.480 | 162,118 | -0.09(-5.73%) |
Aug 26, 2022 | 1.560 | 1.630 | 1.510 | 1.570 | 231,314 | -0.03(-1.88%) |
Aug 25, 2022 | 1.770 | 1.940 | 1.580 | 1.600 | 1,029,066 | -0.16(-9.09%) |
Aug 24, 2022 | 1.640 | 1.800 | 1.580 | 1.760 | 325,408 | +0.18(+11.39%) |
Aug 23, 2022 | 1.590 | 1.620 | 1.570 | 1.580 | 50,428 | -0.01(-0.63%) |
Aug 22, 2022 | 1.600 | 1.620 | 1.550 | 1.590 | 76,013 | -0.02(-1.24%) |
Aug 19, 2022 | 1.740 | 1.750 | 1.580 | 1.610 | 158,422 | -0.12(-6.94%) |
Aug 18, 2022 | 1.780 | 1.780 | 1.700 | 1.730 | 206,051 | -0.07(-3.89%) |
Aug 17, 2022 | 1.810 | 1.840 | 1.760 | 1.800 | 67,071 | -0.04(-2.17%) |
Aug 16, 2022 | 1.880 | 1.880 | 1.745 | 1.840 | 154,689 | -0.02(-1.08%) |
Aug 15, 2022 | 1.810 | 1.919 | 1.750 | 1.860 | 309,099 | +0.05(+2.76%) |
Aug 12, 2022 | 1.760 | 1.830 | 1.750 | 1.810 | 109,570 | +0.03(+1.69%) |
Aug 11, 2022 | 1.780 | 1.805 | 1.730 | 1.780 | 141,282 | +0.02(+1.14%) |
Aug 10, 2022 | 1.740 | 1.780 | 1.725 | 1.760 | 97,343 | +0.01(+0.57%) |
Aug 09, 2022 | 1.770 | 1.830 | 1.720 | 1.750 | 410,017 | -0.01(-0.85%) |
Aug 08, 2022 | 1.770 | 1.820 | 1.740 | 1.765 | 268,316 | +0.02(+1.44%) |
Aug 05, 2022 | 1.800 | 1.820 | 1.710 | 1.740 | 249,818 | -0.01(-0.57%) |
Aug 04, 2022 | 1.840 | 1.840 | 1.720 | 1.750 | 217,292 | +0.01(+0.57%) |
Aug 03, 2022 | 1.740 | 1.820 | 1.660 | 1.740 | 965,968 | +0.05(+2.96%) |
Aug 02, 2022 | 1.670 | 1.850 | 1.650 | 1.690 | 599,225 | -0.02(-1.17%) |