Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.260 | 1.287 | 1.230 | 1.240 | 44,249 | -0.01(-0.80%) |
Oct 28, 2022 | 1.280 | 1.340 | 1.235 | 1.250 | 194,427 | -0.02(-1.96%) |
Oct 27, 2022 | 1.240 | 1.300 | 1.240 | 1.275 | 11,146 | +0.00(+0.00%) |
Oct 26, 2022 | 1.250 | 1.300 | 1.240 | 1.275 | 11,378 | -0.01(-0.39%) |
Oct 25, 2022 | 1.250 | 1.300 | 1.250 | 1.280 | 26,729 | +0.03(+2.40%) |
Oct 24, 2022 | 1.180 | 1.270 | 1.180 | 1.250 | 41,642 | -0.01(-0.79%) |
Oct 21, 2022 | 1.260 | 1.300 | 1.220 | 1.260 | 52,451 | +0.00(+0.00%) |
Oct 20, 2022 | 1.270 | 1.330 | 1.250 | 1.260 | 25,650 | -0.05(-3.82%) |
Oct 19, 2022 | 1.220 | 1.330 | 1.220 | 1.310 | 45,755 | +0.07(+5.65%) |
Oct 18, 2022 | 1.240 | 1.270 | 1.230 | 1.240 | 12,903 | +0.00(+0.00%) |
Oct 17, 2022 | 1.250 | 1.250 | 1.220 | 1.240 | 11,832 | -0.01(-1.08%) |
Oct 14, 2022 | 1.270 | 1.287 | 1.253 | 1.254 | 9,483 | -0.02(-1.68%) |
Oct 13, 2022 | 1.265 | 1.281 | 1.240 | 1.275 | 2,906 | -0.02(-1.16%) |
Oct 12, 2022 | 1.220 | 1.320 | 1.180 | 1.290 | 117,728 | +0.09(+7.50%) |
Oct 11, 2022 | 1.230 | 1.232 | 1.180 | 1.200 | 30,463 | -0.02(-1.64%) |
Oct 10, 2022 | 1.280 | 1.280 | 1.220 | 1.220 | 4,754 | -0.05(-3.94%) |
Oct 07, 2022 | 1.250 | 1.289 | 1.220 | 1.270 | 12,406 | -0.04(-3.05%) |
Oct 06, 2022 | 1.330 | 1.330 | 1.310 | 1.310 | 4,744 | +0.01(+0.77%) |
Oct 05, 2022 | 1.259 | 1.315 | 1.259 | 1.300 | 11,897 | +0.01(+0.78%) |
Oct 04, 2022 | 1.220 | 1.300 | 1.220 | 1.290 | 10,172 | +0.07(+5.73%) |
Oct 03, 2022 | 1.230 | 1.230 | 1.210 | 1.220 | 7,982 | -0.04(-3.17%) |
Sep 30, 2022 | 1.250 | 1.260 | 1.120 | 1.260 | 36,910 | +0.04(+3.28%) |
Sep 29, 2022 | 1.210 | 1.260 | 1.210 | 1.220 | 22,487 | -0.03(-2.01%) |
Sep 28, 2022 | 1.210 | 1.245 | 1.210 | 1.245 | 5,886 | +0.01(+0.40%) |
Sep 27, 2022 | 1.272 | 1.272 | 1.220 | 1.240 | 33,198 | +0.00(+0.00%) |
Sep 26, 2022 | 1.260 | 1.265 | 1.220 | 1.240 | 6,164 | -0.01(-0.79%) |
Sep 23, 2022 | 1.210 | 1.250 | 1.210 | 1.250 | 4,458 | +0.01(+0.80%) |
Sep 22, 2022 | 1.270 | 1.300 | 1.160 | 1.240 | 66,097 | -0.04(-3.13%) |
Sep 21, 2022 | 1.340 | 1.340 | 1.277 | 1.280 | 59,184 | -0.05(-4.12%) |
Sep 20, 2022 | 1.350 | 1.370 | 1.320 | 1.335 | 36,137 | -0.03(-1.84%) |
Sep 19, 2022 | 1.376 | 1.376 | 1.350 | 1.360 | 13,849 | -0.02(-1.45%) |
Sep 16, 2022 | 1.380 | 1.400 | 1.370 | 1.380 | 23,720 | -0.03(-2.13%) |
Sep 15, 2022 | 1.520 | 1.520 | 1.390 | 1.410 | 17,795 | +0.00(+0.00%) |
Sep 14, 2022 | 1.370 | 1.420 | 1.370 | 1.410 | 12,984 | +0.01(+0.71%) |
Sep 13, 2022 | 1.440 | 1.520 | 1.320 | 1.400 | 96,852 | -0.05(-3.45%) |
Sep 12, 2022 | 1.420 | 1.460 | 1.410 | 1.450 | 49,447 | +0.00(+0.00%) |
Sep 09, 2022 | 1.460 | 1.490 | 1.420 | 1.450 | 23,970 | +0.00(+0.00%) |
Sep 08, 2022 | 1.440 | 1.470 | 1.410 | 1.450 | 21,179 | +0.02(+1.30%) |
Sep 07, 2022 | 1.450 | 1.450 | 1.420 | 1.431 | 31,009 | -0.02(-1.29%) |
Sep 06, 2022 | 1.460 | 1.470 | 1.410 | 1.450 | 28,417 | -0.01(-0.68%) |
Sep 02, 2022 | 1.470 | 1.490 | 1.450 | 1.460 | 44,179 | -0.03(-2.01%) |
Sep 01, 2022 | 1.490 | 1.520 | 1.470 | 1.490 | 57,347 | -0.02(-1.26%) |
Aug 31, 2022 | 1.510 | 1.525 | 1.450 | 1.509 | 80,764 | -0.03(-2.01%) |
Aug 30, 2022 | 1.530 | 1.555 | 1.500 | 1.540 | 87,505 | +0.02(+1.32%) |
Aug 29, 2022 | 1.540 | 1.580 | 1.520 | 1.520 | 52,693 | -0.03(-1.94%) |
Aug 26, 2022 | 1.540 | 1.590 | 1.530 | 1.550 | 42,962 | -0.01(-0.64%) |
Aug 25, 2022 | 1.540 | 1.580 | 1.520 | 1.560 | 73,882 | +0.01(+0.65%) |
Aug 24, 2022 | 1.560 | 1.610 | 1.540 | 1.550 | 65,037 | -0.01(-0.64%) |
Aug 23, 2022 | 1.580 | 1.600 | 1.540 | 1.560 | 101,658 | -0.04(-2.80%) |
Aug 22, 2022 | 1.610 | 1.620 | 1.520 | 1.605 | 175,673 | -0.05(-3.31%) |
Aug 19, 2022 | 1.760 | 1.770 | 1.640 | 1.660 | 257,968 | -0.12(-6.74%) |
Aug 18, 2022 | 1.910 | 1.940 | 1.700 | 1.780 | 703,750 | -0.17(-8.72%) |
Aug 17, 2022 | 2.290 | 2.400 | 1.900 | 1.950 | 2,669,804 | -0.21(-9.72%) |
Aug 16, 2022 | 2.420 | 2.970 | 1.970 | 2.160 | 8,026,256 | -0.16(-6.90%) |
Aug 15, 2022 | 1.670 | 2.700 | 1.670 | 2.320 | 13,107,318 | +0.68(+41.46%) |
Aug 12, 2022 | 1.650 | 1.670 | 1.608 | 1.640 | 12,376 | -0.01(-0.61%) |
Aug 11, 2022 | 1.580 | 1.700 | 1.580 | 1.650 | 36,253 | +0.10(+6.45%) |
Aug 10, 2022 | 1.600 | 1.800 | 1.470 | 1.550 | 124,815 | -0.04(-2.52%) |
Aug 09, 2022 | 1.670 | 1.700 | 1.550 | 1.590 | 165,654 | +0.00(+0.00%) |
Aug 08, 2022 | 1.530 | 1.649 | 1.530 | 1.590 | 417,387 | +0.02(+1.27%) |
Aug 05, 2022 | 1.550 | 1.580 | 1.530 | 1.570 | 20,505 | +0.06(+3.97%) |
Aug 04, 2022 | 1.640 | 1.650 | 1.500 | 1.510 | 54,575 | -0.10(-6.04%) |
Aug 03, 2022 | 1.550 | 1.720 | 1.550 | 1.607 | 222,952 | +0.07(+4.69%) |
Aug 02, 2022 | 1.510 | 1.548 | 1.510 | 1.535 | 17,201 | +0.02(+1.66%) |