Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.270 | 1.393 | 1.270 | 1.385 | 569,320 | +0.00(+0.00%) |
Oct 28, 2022 | 1.303 | 1.393 | 1.295 | 1.385 | 382,230 | +0.11(+8.33%) |
Oct 27, 2022 | 1.270 | 1.336 | 1.270 | 1.278 | 270,615 | +0.01(+0.64%) |
Oct 26, 2022 | 1.205 | 1.270 | 1.205 | 1.270 | 588,169 | +0.06(+4.73%) |
Oct 25, 2022 | 1.172 | 1.254 | 1.172 | 1.213 | 693,913 | +0.04(+3.50%) |
Oct 24, 2022 | 1.221 | 1.221 | 1.172 | 1.172 | 328,185 | -0.03(-2.72%) |
Oct 21, 2022 | 1.196 | 1.236 | 1.188 | 1.205 | 585,235 | +0.02(+2.08%) |
Oct 20, 2022 | 1.205 | 1.246 | 1.172 | 1.180 | 565,090 | +0.00(+0.00%) |
Oct 19, 2022 | 1.221 | 1.221 | 1.180 | 1.180 | 125,033 | -0.04(-3.36%) |
Oct 18, 2022 | 1.246 | 1.270 | 1.156 | 1.221 | 1,193,300 | +0.02(+2.05%) |
Oct 17, 2022 | 1.221 | 1.238 | 1.188 | 1.196 | 243,555 | +0.01(+0.69%) |
Oct 14, 2022 | 1.205 | 1.229 | 1.180 | 1.188 | 269,006 | +0.00(+0.00%) |
Oct 13, 2022 | 1.164 | 1.246 | 1.139 | 1.188 | 526,419 | +0.00(+0.00%) |
Oct 12, 2022 | 1.221 | 1.229 | 1.160 | 1.188 | 452,979 | -0.04(-3.33%) |
Oct 11, 2022 | 1.147 | 1.237 | 1.131 | 1.229 | 1,504,683 | +0.11(+10.29%) |
Oct 10, 2022 | 1.156 | 1.156 | 1.115 | 1.115 | 231,870 | -0.02(-2.16%) |
Oct 07, 2022 | 1.164 | 1.213 | 1.139 | 1.139 | 787,710 | -0.05(-4.14%) |
Oct 06, 2022 | 1.229 | 1.233 | 1.188 | 1.188 | 525,109 | -0.02(-2.03%) |
Oct 05, 2022 | 1.205 | 1.254 | 1.196 | 1.213 | 206,195 | +0.00(+0.00%) |
Oct 04, 2022 | 1.237 | 1.254 | 1.196 | 1.213 | 568,344 | +0.00(+0.00%) |
Oct 03, 2022 | 1.164 | 1.213 | 1.082 | 1.213 | 686,045 | +0.08(+7.25%) |
Sep 30, 2022 | 1.131 | 1.156 | 1.115 | 1.131 | 481,905 | +0.04(+3.76%) |
Sep 29, 2022 | 1.196 | 1.196 | 1.074 | 1.090 | 505,271 | -0.15(-11.92%) |
Sep 28, 2022 | 1.147 | 1.246 | 1.147 | 1.237 | 963,056 | +0.08(+7.09%) |
Sep 27, 2022 | 1.196 | 1.213 | 1.156 | 1.156 | 294,024 | -0.02(-2.08%) |
Sep 26, 2022 | 1.205 | 1.221 | 1.172 | 1.180 | 353,889 | -0.03(-2.70%) |
Sep 23, 2022 | 1.295 | 1.295 | 1.188 | 1.213 | 671,130 | -0.11(-8.64%) |
Sep 22, 2022 | 1.344 | 1.393 | 1.311 | 1.328 | 550,686 | -0.02(-1.22%) |
Sep 21, 2022 | 1.393 | 1.418 | 1.319 | 1.344 | 536,042 | -0.09(-6.29%) |
Sep 20, 2022 | 1.451 | 1.451 | 1.373 | 1.434 | 368,612 | -0.02(-1.69%) |
Sep 19, 2022 | 1.369 | 1.475 | 1.352 | 1.459 | 407,015 | +0.05(+3.49%) |
Sep 16, 2022 | 1.418 | 1.426 | 1.377 | 1.410 | 791,384 | -0.02(-1.15%) |
Sep 15, 2022 | 1.500 | 1.541 | 1.410 | 1.426 | 549,018 | -0.09(-5.95%) |
Sep 14, 2022 | 1.516 | 1.557 | 1.475 | 1.516 | 544,648 | +0.02(+1.65%) |
Sep 13, 2022 | 1.508 | 1.528 | 1.467 | 1.492 | 379,945 | -0.05(-3.19%) |
Sep 12, 2022 | 1.516 | 1.549 | 1.485 | 1.541 | 279,960 | +0.06(+3.87%) |
Sep 09, 2022 | 1.532 | 1.557 | 1.482 | 1.483 | 537,207 | -0.02(-1.63%) |
Sep 08, 2022 | 1.565 | 1.582 | 1.500 | 1.508 | 499,574 | -0.04(-2.65%) |
Sep 07, 2022 | 1.500 | 1.549 | 1.475 | 1.549 | 1,005,429 | +0.02(+1.61%) |
Sep 06, 2022 | 1.475 | 1.598 | 1.467 | 1.524 | 2,787,171 | +0.07(+4.49%) |
Sep 02, 2022 | 1.393 | 1.467 | 1.393 | 1.459 | 1,261,495 | +0.05(+3.49%) |
Sep 01, 2022 | 1.319 | 1.434 | 1.295 | 1.410 | 779,016 | +0.06(+4.24%) |
Aug 31, 2022 | 1.369 | 1.418 | 1.336 | 1.352 | 375,519 | -0.04(-2.94%) |
Aug 30, 2022 | 1.410 | 1.414 | 1.336 | 1.393 | 503,090 | -0.01(-0.59%) |
Aug 29, 2022 | 1.328 | 1.410 | 1.299 | 1.401 | 976,817 | +0.03(+2.40%) |
Aug 26, 2022 | 1.377 | 1.377 | 1.311 | 1.369 | 251,655 | +0.01(+0.60%) |
Aug 25, 2022 | 1.311 | 1.360 | 1.287 | 1.360 | 326,076 | +0.07(+5.73%) |
Aug 24, 2022 | 1.278 | 1.291 | 1.246 | 1.287 | 337,183 | +0.02(+1.95%) |
Aug 23, 2022 | 1.262 | 1.303 | 1.237 | 1.262 | 459,949 | +0.02(+1.32%) |
Aug 22, 2022 | 1.213 | 1.254 | 1.188 | 1.246 | 388,557 | +0.02(+2.01%) |
Aug 19, 2022 | 1.303 | 1.311 | 1.211 | 1.221 | 365,189 | -0.10(-7.45%) |
Aug 18, 2022 | 1.344 | 1.344 | 1.278 | 1.319 | 348,001 | -0.02(-1.23%) |
Aug 17, 2022 | 1.344 | 1.344 | 1.250 | 1.336 | 317,040 | +0.00(+0.00%) |
Aug 16, 2022 | 1.311 | 1.336 | 1.287 | 1.336 | 360,794 | +0.00(+0.00%) |
Aug 15, 2022 | 1.303 | 1.336 | 1.303 | 1.336 | 245,969 | +0.00(+0.00%) |
Aug 12, 2022 | 1.319 | 1.344 | 1.287 | 1.336 | 361,359 | +0.03(+2.52%) |
Aug 11, 2022 | 1.311 | 1.311 | 1.278 | 1.303 | 226,543 | +0.02(+1.92%) |
Aug 10, 2022 | 1.295 | 1.303 | 1.262 | 1.278 | 177,264 | +0.01(+0.64%) |
Aug 09, 2022 | 1.311 | 1.311 | 1.246 | 1.270 | 697,210 | -0.02(-1.90%) |
Aug 08, 2022 | 1.328 | 1.328 | 1.246 | 1.295 | 302,780 | +0.02(+1.94%) |
Aug 05, 2022 | 1.229 | 1.344 | 1.222 | 1.270 | 1,189,836 | +0.04(+3.33%) |
Aug 04, 2022 | 1.180 | 1.246 | 1.172 | 1.229 | 577,364 | +0.05(+4.17%) |
Aug 03, 2022 | 1.164 | 1.205 | 1.156 | 1.180 | 402,208 | +0.02(+2.13%) |
Aug 02, 2022 | 1.164 | 1.180 | 1.147 | 1.156 | 281,861 | -0.02(-2.08%) |