Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.980 | 2.015 | 1.910 | 1.960 | 437,006 | -0.01(-0.51%) |
Oct 28, 2022 | 1.990 | 2.010 | 1.930 | 1.970 | 574,203 | +0.01(+0.51%) |
Oct 27, 2022 | 1.960 | 2.020 | 1.920 | 1.960 | 496,937 | -0.04(-2.00%) |
Oct 26, 2022 | 1.950 | 2.050 | 1.921 | 2.000 | 842,480 | +0.06(+3.09%) |
Oct 25, 2022 | 1.850 | 1.950 | 1.840 | 1.940 | 633,988 | +0.07(+3.74%) |
Oct 24, 2022 | 1.910 | 1.910 | 1.820 | 1.870 | 743,453 | -0.02(-1.06%) |
Oct 21, 2022 | 1.870 | 1.910 | 1.770 | 1.890 | 898,890 | +0.01(+0.53%) |
Oct 20, 2022 | 1.820 | 1.920 | 1.810 | 1.880 | 770,867 | +0.07(+3.87%) |
Oct 19, 2022 | 2.020 | 2.039 | 1.790 | 1.810 | 1,933,852 | -0.23(-11.27%) |
Oct 18, 2022 | 1.990 | 2.150 | 1.950 | 2.040 | 2,965,183 | +0.04(+2.00%) |
Oct 17, 2022 | 1.970 | 2.020 | 1.950 | 2.000 | 1,153,021 | +0.02(+1.01%) |
Oct 14, 2022 | 2.010 | 2.140 | 1.935 | 1.980 | 2,490,446 | -0.01(-0.50%) |
Oct 13, 2022 | 1.920 | 1.990 | 1.890 | 1.990 | 1,159,769 | +0.01(+0.51%) |
Oct 12, 2022 | 1.990 | 1.990 | 1.900 | 1.980 | 785,420 | +0.01(+0.51%) |
Oct 11, 2022 | 1.900 | 2.040 | 1.870 | 1.970 | 1,280,203 | +0.01(+0.51%) |
Oct 10, 2022 | 1.910 | 1.995 | 1.870 | 1.960 | 905,309 | +0.09(+4.81%) |
Oct 07, 2022 | 2.050 | 2.080 | 1.820 | 1.870 | 3,224,143 | -0.20(-9.66%) |
Oct 06, 2022 | 2.190 | 2.280 | 2.020 | 2.070 | 5,115,246 | -0.03(-1.43%) |
Oct 05, 2022 | 2.050 | 2.240 | 2.010 | 2.100 | 4,652,700 | +0.10(+5.00%) |
Oct 04, 2022 | 2.050 | 2.160 | 1.990 | 2.000 | 5,572,909 | -0.02(-0.99%) |
Oct 03, 2022 | 1.990 | 2.100 | 1.940 | 2.020 | 2,885,881 | +0.02(+1.00%) |
Sep 30, 2022 | 1.920 | 2.100 | 1.890 | 2.000 | 2,320,529 | +0.03(+1.52%) |
Sep 29, 2022 | 1.960 | 2.069 | 1.910 | 1.970 | 2,180,276 | -0.08(-3.90%) |
Sep 28, 2022 | 1.890 | 2.110 | 1.810 | 2.050 | 5,750,069 | +0.03(+1.49%) |
Sep 27, 2022 | 2.140 | 2.170 | 2.000 | 2.020 | 9,871,451 | -0.07(-3.35%) |
Sep 26, 2022 | 2.000 | 2.320 | 1.970 | 2.090 | 20,197,570 | +0.12(+6.09%) |
Sep 23, 2022 | 2.270 | 2.410 | 1.920 | 1.970 | 41,732,548 | -0.23(-10.45%) |
Sep 22, 2022 | 2.040 | 3.180 | 1.850 | 2.200 | 218,067,024 | +1.38(+167.74%) |
Sep 21, 2022 | 0.8810 | 0.9000 | 0.8100 | 0.8217 | 476,792 | -0.06(-6.68%) |
Sep 20, 2022 | 0.8600 | 0.8889 | 0.8400 | 0.8805 | 377,057 | +0.01(+1.17%) |
Sep 19, 2022 | 0.8401 | 0.8909 | 0.8401 | 0.8703 | 446,175 | -0.03(-3.30%) |
Sep 16, 2022 | 0.9485 | 0.9600 | 0.8485 | 0.9000 | 1,165,053 | -0.07(-7.22%) |
Sep 15, 2022 | 0.9300 | 0.9850 | 0.9301 | 0.9700 | 627,720 | +0.05(+4.97%) |
Sep 14, 2022 | 0.9900 | 1.040 | 0.9109 | 0.9241 | 1,592,183 | -0.12(-11.14%) |
Sep 13, 2022 | 1.010 | 1.060 | 0.9600 | 1.040 | 1,553,551 | -0.04(-3.70%) |
Sep 12, 2022 | 1.110 | 1.120 | 1.040 | 1.080 | 2,328,043 | -0.04(-3.57%) |
Sep 09, 2022 | 1.240 | 1.240 | 1.100 | 1.120 | 3,853,969 | -0.10(-8.20%) |
Sep 08, 2022 | 1.280 | 1.340 | 1.190 | 1.220 | 8,017,821 | -0.21(-14.69%) |
Sep 07, 2022 | 1.240 | 1.500 | 1.180 | 1.430 | 57,704,360 | +0.30(+26.55%) |
Sep 06, 2022 | 0.8400 | 1.900 | 0.8000 | 1.130 | 80,420,016 | +0.40(+55.50%) |
Sep 02, 2022 | 0.7600 | 0.8000 | 0.7120 | 0.7267 | 101,325 | -0.04(-4.68%) |
Sep 01, 2022 | 0.8200 | 0.8345 | 0.7499 | 0.7624 | 136,356 | -0.04(-5.51%) |
Aug 31, 2022 | 0.8950 | 0.8950 | 0.7906 | 0.8069 | 187,300 | -0.07(-8.33%) |
Aug 30, 2022 | 0.8900 | 0.9620 | 0.8671 | 0.8802 | 81,862 | +0.00(+0.02%) |
Aug 29, 2022 | 0.9000 | 0.9097 | 0.8800 | 0.8800 | 82,306 | -0.03(-2.92%) |
Aug 26, 2022 | 1.040 | 1.040 | 0.9010 | 0.9065 | 90,825 | -0.10(-10.25%) |
Aug 25, 2022 | 0.9500 | 1.020 | 0.9300 | 1.010 | 132,078 | +0.07(+8.00%) |
Aug 24, 2022 | 0.9500 | 0.9500 | 0.9010 | 0.9352 | 58,130 | -0.02(-1.67%) |
Aug 23, 2022 | 0.9600 | 0.9914 | 0.9300 | 0.9511 | 84,363 | -0.01(-0.93%) |
Aug 22, 2022 | 0.9800 | 0.9918 | 0.9500 | 0.9600 | 133,167 | -0.02(-2.29%) |
Aug 19, 2022 | 1.040 | 1.050 | 0.9676 | 0.9825 | 133,519 | -0.05(-4.61%) |
Aug 18, 2022 | 1.100 | 1.110 | 1.020 | 1.030 | 221,623 | -0.04(-3.74%) |
Aug 17, 2022 | 0.9000 | 1.110 | 0.8800 | 1.070 | 566,369 | +0.17(+19.38%) |
Aug 16, 2022 | 0.9247 | 0.9247 | 0.8400 | 0.8963 | 273,424 | -0.01(-0.82%) |
Aug 15, 2022 | 0.7800 | 0.9180 | 0.7800 | 0.9037 | 374,198 | +0.12(+15.86%) |
Aug 12, 2022 | 0.8092 | 0.8092 | 0.7671 | 0.7800 | 111,717 | +0.00(+0.13%) |
Aug 11, 2022 | 0.8800 | 0.8800 | 0.7500 | 0.7790 | 430,356 | -0.07(-8.35%) |
Aug 10, 2022 | 0.8114 | 0.8665 | 0.7762 | 0.8500 | 225,578 | +0.07(+9.51%) |
Aug 09, 2022 | 0.9902 | 1.000 | 0.7700 | 0.7762 | 516,265 | -0.04(-5.42%) |
Aug 08, 2022 | 0.8011 | 0.9524 | 0.7700 | 0.8207 | 491,866 | +0.02(+2.59%) |
Aug 05, 2022 | 0.8000 | 0.8300 | 0.7776 | 0.8000 | 188,933 | +0.01(+1.63%) |
Aug 04, 2022 | 0.7549 | 0.7924 | 0.7546 | 0.7872 | 125,284 | +0.03(+4.28%) |
Aug 03, 2022 | 0.7089 | 0.8140 | 0.6802 | 0.7549 | 423,736 | +0.07(+11.00%) |
Aug 02, 2022 | 0.6842 | 0.6985 | 0.6801 | 0.6801 | 74,256 | -0.01(-0.73%) |