Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.100 | 1.160 | 1.090 | 1.160 | 156,225 | +0.06(+5.45%) |
Oct 28, 2022 | 1.080 | 1.100 | 1.060 | 1.100 | 152,650 | +0.01(+0.92%) |
Oct 27, 2022 | 1.100 | 1.120 | 1.090 | 1.090 | 110,087 | -0.01(-0.91%) |
Oct 26, 2022 | 1.100 | 1.130 | 1.090 | 1.100 | 109,366 | +0.00(+0.00%) |
Oct 25, 2022 | 1.140 | 1.140 | 1.080 | 1.100 | 113,833 | -0.01(-0.90%) |
Oct 24, 2022 | 1.140 | 1.160 | 1.100 | 1.110 | 73,018 | -0.02(-1.77%) |
Oct 21, 2022 | 1.110 | 1.150 | 1.110 | 1.130 | 254,217 | -0.01(-0.88%) |
Oct 20, 2022 | 1.170 | 1.170 | 1.120 | 1.140 | 79,426 | -0.01(-0.87%) |
Oct 19, 2022 | 1.130 | 1.190 | 1.090 | 1.150 | 267,742 | +0.03(+2.68%) |
Oct 18, 2022 | 1.160 | 1.170 | 1.110 | 1.120 | 327,374 | -0.06(-5.08%) |
Oct 17, 2022 | 1.190 | 1.190 | 1.160 | 1.180 | 91,277 | -0.03(-2.48%) |
Oct 14, 2022 | 1.220 | 1.220 | 1.170 | 1.210 | 113,005 | -0.03(-2.42%) |
Oct 13, 2022 | 1.240 | 1.260 | 1.210 | 1.240 | 174,776 | -0.01(-0.80%) |
Oct 12, 2022 | 1.240 | 1.280 | 1.240 | 1.250 | 129,196 | +0.00(+0.00%) |
Oct 11, 2022 | 1.310 | 1.330 | 1.250 | 1.250 | 97,397 | -0.09(-6.72%) |
Oct 07, 2022 | 1.340 | 0 | -0.03(-2.19%) | |||
Oct 06, 2022 | 1.340 | 1.370 | 1.340 | 1.370 | 128,361 | +0.01(+0.74%) |
Oct 05, 2022 | 1.340 | 1.360 | 1.320 | 1.360 | 119,350 | -0.01(-0.73%) |
Oct 04, 2022 | 1.320 | 1.370 | 1.320 | 1.370 | 85,530 | +0.05(+3.79%) |
Oct 03, 2022 | 1.310 | 1.380 | 1.300 | 1.320 | 257,941 | -0.06(-4.35%) |
Sep 30, 2022 | 1.400 | 1.400 | 1.360 | 1.380 | 281,207 | +0.00(+0.00%) |
Sep 29, 2022 | 1.300 | 1.390 | 1.280 | 1.380 | 66,830 | +0.08(+6.15%) |
Sep 28, 2022 | 1.250 | 1.330 | 1.250 | 1.300 | 130,396 | +0.05(+4.00%) |
Sep 27, 2022 | 1.250 | 1.280 | 1.240 | 1.250 | 83,781 | +0.01(+0.81%) |
Sep 26, 2022 | 1.270 | 1.270 | 1.210 | 1.240 | 218,947 | -0.05(-3.88%) |
Sep 23, 2022 | 1.350 | 1.350 | 1.280 | 1.290 | 161,908 | -0.07(-5.15%) |
Sep 22, 2022 | 1.350 | 1.380 | 1.350 | 1.360 | 54,900 | -0.01(-0.73%) |
Sep 21, 2022 | 1.380 | 1.400 | 1.330 | 1.370 | 91,102 | +0.00(+0.00%) |
Sep 20, 2022 | 1.390 | 1.390 | 1.330 | 1.370 | 50,532 | +0.00(+0.00%) |
Sep 19, 2022 | 1.340 | 1.380 | 1.340 | 1.370 | 62,184 | +0.01(+0.74%) |
Sep 16, 2022 | 1.360 | 1.400 | 1.350 | 1.360 | 71,999 | +0.00(+0.00%) |
Sep 15, 2022 | 1.370 | 1.380 | 1.350 | 1.360 | 48,710 | -0.04(-2.86%) |
Sep 14, 2022 | 1.350 | 1.430 | 1.340 | 1.400 | 149,486 | +0.05(+3.70%) |
Sep 13, 2022 | 1.400 | 1.460 | 1.320 | 1.350 | 194,881 | -0.12(-8.16%) |
Sep 12, 2022 | 1.520 | 1.550 | 1.470 | 1.470 | 232,796 | +0.03(+2.08%) |
Sep 09, 2022 | 1.360 | 1.440 | 1.350 | 1.440 | 55,442 | +0.09(+6.67%) |
Sep 08, 2022 | 1.380 | 1.390 | 1.340 | 1.350 | 27,360 | +0.01(+0.75%) |
Sep 07, 2022 | 1.350 | 1.350 | 1.310 | 1.340 | 45,400 | +0.01(+0.75%) |
Sep 06, 2022 | 1.350 | 1.370 | 1.320 | 1.330 | 80,550 | -0.02(-1.48%) |
Sep 02, 2022 | 1.350 | 0 | +0.03(+2.27%) | |||
Sep 01, 2022 | 1.290 | 1.360 | 1.290 | 1.320 | 95,175 | -0.04(-2.94%) |
Aug 31, 2022 | 1.390 | 1.390 | 1.360 | 1.360 | 41,850 | -0.03(-2.16%) |
Aug 30, 2022 | 1.390 | 1.410 | 1.360 | 1.390 | 132,475 | -0.06(-4.14%) |
Aug 29, 2022 | 1.400 | 1.450 | 1.350 | 1.450 | 198,946 | +0.02(+1.40%) |
Aug 26, 2022 | 1.430 | 1.430 | 1.390 | 1.430 | 64,792 | +0.00(+0.00%) |
Aug 25, 2022 | 1.390 | 1.430 | 1.370 | 1.430 | 194,480 | +0.04(+2.88%) |
Aug 24, 2022 | 1.380 | 1.390 | 1.360 | 1.390 | 298,164 | +0.01(+0.72%) |
Aug 23, 2022 | 1.400 | 1.440 | 1.360 | 1.380 | 119,007 | +0.00(+0.00%) |
Aug 22, 2022 | 1.300 | 1.390 | 1.290 | 1.380 | 113,511 | +0.03(+2.22%) |
Aug 19, 2022 | 1.380 | 1.380 | 1.340 | 1.350 | 139,856 | -0.02(-1.46%) |
Aug 18, 2022 | 1.390 | 1.420 | 1.360 | 1.370 | 93,600 | -0.05(-3.52%) |
Aug 17, 2022 | 1.480 | 1.480 | 1.400 | 1.420 | 89,587 | -0.07(-4.70%) |
Aug 16, 2022 | 1.500 | 1.500 | 1.480 | 1.490 | 273,085 | -0.01(-0.67%) |
Aug 15, 2022 | 1.530 | 1.530 | 1.460 | 1.500 | 58,166 | +0.00(+0.00%) |
Aug 12, 2022 | 1.540 | 1.550 | 1.500 | 1.500 | 55,043 | -0.04(-2.60%) |
Aug 11, 2022 | 1.570 | 1.580 | 1.500 | 1.540 | 125,143 | -0.04(-2.53%) |
Aug 10, 2022 | 1.550 | 1.650 | 1.550 | 1.580 | 137,023 | +0.00(+0.00%) |
Aug 09, 2022 | 1.540 | 1.580 | 1.500 | 1.580 | 107,025 | +0.07(+4.64%) |
Aug 08, 2022 | 1.440 | 1.530 | 1.440 | 1.510 | 126,823 | +0.06(+4.14%) |
Aug 05, 2022 | 1.440 | 1.450 | 1.410 | 1.450 | 71,149 | +0.01(+0.69%) |
Aug 04, 2022 | 1.410 | 1.440 | 1.400 | 1.440 | 46,790 | +0.04(+2.86%) |
Aug 03, 2022 | 1.440 | 1.440 | 1.400 | 1.400 | 77,480 | -0.02(-1.41%) |