Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 0.6950 | 0.7449 | 0.6190 | 0.6400 | 241,622 | -0.05(-7.91%) |
Oct 28, 2022 | 0.6900 | 0.7349 | 0.6600 | 0.6950 | 69,640 | +0.01(+2.19%) |
Oct 27, 2022 | 0.7000 | 0.7260 | 0.6610 | 0.6801 | 40,609 | -0.01(-1.51%) |
Oct 26, 2022 | 0.7200 | 0.7480 | 0.6349 | 0.6905 | 166,957 | -0.02(-2.83%) |
Oct 25, 2022 | 0.7563 | 0.7563 | 0.6902 | 0.7106 | 21,995 | -0.00(-0.42%) |
Oct 24, 2022 | 0.6661 | 0.7273 | 0.6661 | 0.7136 | 18,096 | +0.01(+1.57%) |
Oct 21, 2022 | 0.7271 | 0.7350 | 0.6890 | 0.7026 | 66,507 | -0.03(-4.50%) |
Oct 20, 2022 | 0.8099 | 0.8099 | 0.6821 | 0.7357 | 64,021 | -0.04(-4.63%) |
Oct 19, 2022 | 0.8000 | 0.8073 | 0.6002 | 0.7714 | 273,486 | -0.04(-4.77%) |
Oct 18, 2022 | 0.8100 | 0.8499 | 0.7419 | 0.8100 | 283,568 | +0.00(+0.00%) |
Oct 17, 2022 | 0.8900 | 0.9000 | 0.7989 | 0.8100 | 115,478 | -0.07(-7.92%) |
Oct 14, 2022 | 0.8924 | 0.9368 | 0.8500 | 0.8797 | 48,161 | -0.04(-4.38%) |
Oct 13, 2022 | 0.9300 | 0.9682 | 0.8323 | 0.9200 | 169,516 | -0.02(-2.13%) |
Oct 12, 2022 | 1.010 | 1.020 | 0.8934 | 0.9400 | 333,815 | -0.09(-8.74%) |
Oct 11, 2022 | 1.030 | 1.050 | 0.9800 | 1.030 | 57,167 | +0.03(+3.00%) |
Oct 10, 2022 | 1.120 | 1.130 | 0.9850 | 1.000 | 59,942 | -0.16(-13.79%) |
Oct 07, 2022 | 1.180 | 1.230 | 1.150 | 1.160 | 34,086 | -0.05(-4.13%) |
Oct 06, 2022 | 1.240 | 1.280 | 1.190 | 1.210 | 10,055 | -0.01(-0.82%) |
Oct 05, 2022 | 1.190 | 1.250 | 1.170 | 1.220 | 19,825 | +0.05(+4.27%) |
Oct 04, 2022 | 1.200 | 1.220 | 1.140 | 1.170 | 18,191 | +0.00(+0.00%) |
Oct 03, 2022 | 1.200 | 1.280 | 1.140 | 1.170 | 48,412 | -0.06(-4.88%) |
Sep 30, 2022 | 1.250 | 1.330 | 1.210 | 1.230 | 80,062 | -0.11(-8.21%) |
Sep 29, 2022 | 1.310 | 1.370 | 1.280 | 1.340 | 11,776 | +0.01(+0.75%) |
Sep 28, 2022 | 1.250 | 1.370 | 1.250 | 1.330 | 69,232 | -0.07(-5.00%) |
Sep 27, 2022 | 1.400 | 1.420 | 1.360 | 1.400 | 14,077 | -0.01(-0.71%) |
Sep 26, 2022 | 1.460 | 1.460 | 1.390 | 1.410 | 16,127 | -0.05(-3.42%) |
Sep 23, 2022 | 1.480 | 1.500 | 1.450 | 1.460 | 15,188 | +0.00(+0.00%) |
Sep 22, 2022 | 1.490 | 1.520 | 1.460 | 1.460 | 20,757 | -0.07(-4.58%) |
Sep 21, 2022 | 1.500 | 1.789 | 1.460 | 1.530 | 14,804 | +0.02(+1.32%) |
Sep 20, 2022 | 1.590 | 1.610 | 1.470 | 1.510 | 20,921 | -0.08(-5.03%) |
Sep 19, 2022 | 1.520 | 1.590 | 1.510 | 1.590 | 47,405 | +0.07(+4.61%) |
Sep 16, 2022 | 1.420 | 1.520 | 1.400 | 1.520 | 43,843 | +0.08(+5.56%) |
Sep 15, 2022 | 1.450 | 1.520 | 1.370 | 1.440 | 74,270 | -0.04(-2.70%) |
Sep 14, 2022 | 1.520 | 1.520 | 1.480 | 1.480 | 16,055 | -0.03(-1.99%) |
Sep 13, 2022 | 1.550 | 1.560 | 1.460 | 1.510 | 48,469 | -0.02(-1.31%) |
Sep 12, 2022 | 1.540 | 1.550 | 1.500 | 1.530 | 57,420 | +0.01(+0.66%) |
Sep 09, 2022 | 1.490 | 1.590 | 1.470 | 1.520 | 19,939 | +0.01(+0.66%) |
Sep 08, 2022 | 1.440 | 1.540 | 1.430 | 1.510 | 36,756 | +0.05(+3.42%) |
Sep 07, 2022 | 1.490 | 1.540 | 1.400 | 1.460 | 28,015 | +0.01(+0.69%) |
Sep 06, 2022 | 1.510 | 1.590 | 1.450 | 1.450 | 23,949 | -0.09(-5.84%) |
Sep 02, 2022 | 1.610 | 1.630 | 1.500 | 1.540 | 11,763 | -0.03(-1.91%) |
Sep 01, 2022 | 1.450 | 1.590 | 1.450 | 1.570 | 24,720 | +0.08(+5.37%) |
Aug 31, 2022 | 1.560 | 1.580 | 1.470 | 1.490 | 17,670 | -0.10(-6.29%) |
Aug 30, 2022 | 1.680 | 1.690 | 1.530 | 1.590 | 49,488 | -0.12(-7.02%) |
Aug 29, 2022 | 1.700 | 1.740 | 1.660 | 1.710 | 6,386 | +0.10(+6.21%) |
Aug 26, 2022 | 1.770 | 1.790 | 1.550 | 1.610 | 34,243 | -0.12(-6.94%) |
Aug 25, 2022 | 1.850 | 1.950 | 1.700 | 1.730 | 89,375 | -0.19(-9.90%) |
Aug 24, 2022 | 2.020 | 2.020 | 1.850 | 1.920 | 34,467 | -0.11(-5.42%) |
Aug 23, 2022 | 2.040 | 2.080 | 2.030 | 2.030 | 6,407 | +0.00(+0.00%) |
Aug 22, 2022 | 2.220 | 2.290 | 2.000 | 2.030 | 51,560 | -0.28(-12.12%) |
Aug 19, 2022 | 2.450 | 2.560 | 2.180 | 2.310 | 58,347 | -0.08(-3.35%) |
Aug 18, 2022 | 1.980 | 2.470 | 1.980 | 2.390 | 58,755 | +0.47(+24.48%) |
Aug 17, 2022 | 1.900 | 2.020 | 1.770 | 1.920 | 34,826 | +0.12(+6.67%) |
Aug 16, 2022 | 1.620 | 1.850 | 1.600 | 1.800 | 63,388 | +0.20(+12.50%) |
Aug 15, 2022 | 1.540 | 1.600 | 1.500 | 1.600 | 45,984 | +0.12(+8.11%) |
Aug 12, 2022 | 1.450 | 1.500 | 1.410 | 1.480 | 46,549 | +0.01(+0.68%) |
Aug 11, 2022 | 1.450 | 1.470 | 1.420 | 1.470 | 28,939 | +0.02(+1.38%) |
Aug 10, 2022 | 1.600 | 1.600 | 1.410 | 1.450 | 31,634 | -0.05(-3.33%) |
Aug 09, 2022 | 1.510 | 1.807 | 1.460 | 1.500 | 116,944 | +0.10(+7.14%) |
Aug 08, 2022 | 1.380 | 1.430 | 1.360 | 1.400 | 32,436 | +0.06(+4.48%) |
Aug 05, 2022 | 1.370 | 1.370 | 1.340 | 1.340 | 11,470 | -0.03(-2.19%) |
Aug 04, 2022 | 1.390 | 1.400 | 1.310 | 1.370 | 41,732 | -0.01(-0.72%) |
Aug 03, 2022 | 1.350 | 1.395 | 1.300 | 1.380 | 78,756 | +0.03(+2.22%) |
Aug 02, 2022 | 1.350 | 1.410 | 1.330 | 1.350 | 67,627 | -0.01(-0.74%) |