Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.071 | 1.071 | 1.019 | 1.019 | 20,079 | -0.03(-2.50%) |
Oct 28, 2022 | 1.097 | 1.106 | 1.045 | 1.045 | 52,139 | -0.05(-4.38%) |
Oct 27, 2022 | 1.053 | 1.123 | 1.053 | 1.093 | 27,474 | +0.00(+0.40%) |
Oct 26, 2022 | 1.079 | 1.097 | 1.066 | 1.088 | 22,526 | +0.03(+2.46%) |
Oct 25, 2022 | 1.088 | 1.106 | 1.062 | 1.062 | 16,200 | +0.03(+2.52%) |
Oct 24, 2022 | 1.001 | 1.051 | 1.001 | 1.036 | 44,753 | +0.03(+3.48%) |
Oct 21, 2022 | 0.9489 | 1.027 | 0.9489 | 1.001 | 20,181 | +0.03(+3.60%) |
Oct 20, 2022 | 0.9576 | 0.9663 | 0.9489 | 0.9663 | 7,738 | +0.01(+0.91%) |
Oct 19, 2022 | 0.9576 | 0.9808 | 0.9513 | 0.9576 | 9,823 | +0.00(+0.00%) |
Oct 18, 2022 | 0.9489 | 0.9750 | 0.9460 | 0.9576 | 22,933 | +0.00(+0.00%) |
Oct 17, 2022 | 0.9576 | 0.9924 | 0.9576 | 0.9576 | 38,527 | -0.01(-0.90%) |
Oct 14, 2022 | 1.053 | 1.053 | 0.9576 | 0.9663 | 47,890 | -0.06(-5.93%) |
Oct 13, 2022 | 1.088 | 1.106 | 0.9924 | 1.027 | 76,745 | -0.05(-4.84%) |
Oct 12, 2022 | 1.088 | 1.145 | 1.071 | 1.079 | 26,776 | -0.01(-0.80%) |
Oct 11, 2022 | 1.088 | 1.114 | 1.088 | 1.088 | 16,760 | +0.01(+0.81%) |
Oct 10, 2022 | 1.114 | 1.144 | 1.071 | 1.079 | 36,385 | -0.03(-2.36%) |
Oct 07, 2022 | 1.088 | 1.162 | 1.088 | 1.106 | 69,791 | +0.00(+0.00%) |
Oct 06, 2022 | 1.132 | 1.191 | 1.088 | 1.106 | 22,396 | +0.00(+0.00%) |
Oct 05, 2022 | 1.158 | 1.158 | 1.097 | 1.106 | 25,974 | -0.05(-4.51%) |
Oct 04, 2022 | 1.097 | 1.167 | 1.097 | 1.158 | 33,491 | +0.04(+3.91%) |
Oct 03, 2022 | 1.088 | 1.132 | 1.088 | 1.114 | 42,336 | +0.03(+2.40%) |
Sep 30, 2022 | 1.114 | 1.137 | 1.088 | 1.088 | 76,109 | -0.06(-5.30%) |
Sep 29, 2022 | 1.210 | 1.227 | 1.132 | 1.149 | 29,245 | -0.08(-6.38%) |
Sep 28, 2022 | 1.175 | 1.254 | 1.175 | 1.227 | 32,630 | +0.04(+3.68%) |
Sep 27, 2022 | 1.201 | 1.254 | 1.184 | 1.184 | 46,298 | -0.02(-1.45%) |
Sep 26, 2022 | 1.184 | 1.219 | 1.184 | 1.201 | 64,395 | -0.02(-1.43%) |
Sep 23, 2022 | 1.227 | 1.297 | 1.206 | 1.219 | 96,948 | -0.05(-4.11%) |
Sep 22, 2022 | 1.349 | 1.379 | 1.245 | 1.271 | 88,749 | -0.09(-6.41%) |
Sep 21, 2022 | 1.419 | 1.429 | 1.349 | 1.358 | 117,559 | -0.07(-4.88%) |
Sep 20, 2022 | 1.463 | 1.471 | 1.402 | 1.428 | 64,957 | -0.03(-2.38%) |
Sep 19, 2022 | 1.497 | 1.515 | 1.445 | 1.463 | 58,264 | -0.03(-2.33%) |
Sep 16, 2022 | 1.489 | 1.558 | 1.445 | 1.497 | 342,457 | +0.01(+0.58%) |
Sep 15, 2022 | 1.489 | 1.602 | 1.480 | 1.489 | 73,431 | -0.01(-0.58%) |
Sep 14, 2022 | 1.515 | 1.575 | 1.489 | 1.497 | 105,331 | +0.01(+0.58%) |
Sep 13, 2022 | 1.506 | 1.519 | 1.454 | 1.489 | 81,256 | +0.00(+0.00%) |
Sep 12, 2022 | 1.429 | 1.609 | 1.429 | 1.489 | 147,683 | +0.05(+3.59%) |
Sep 09, 2022 | 1.429 | 1.523 | 1.411 | 1.437 | 152,917 | +0.03(+2.45%) |
Sep 08, 2022 | 1.480 | 1.538 | 1.291 | 1.403 | 312,629 | -0.09(-5.78%) |
Sep 07, 2022 | 1.850 | 1.859 | 1.429 | 1.489 | 629,018 | -0.30(-16.83%) |
Sep 06, 2022 | 2.384 | 2.582 | 1.773 | 1.790 | 529,496 | -0.92(-33.86%) |
Sep 02, 2022 | 2.702 | 2.737 | 2.659 | 2.706 | 68,391 | +0.03(+1.13%) |
Sep 01, 2022 | 2.711 | 2.736 | 2.663 | 2.676 | 18,196 | -0.04(-1.58%) |
Aug 31, 2022 | 2.693 | 2.745 | 2.668 | 2.719 | 27,925 | +0.06(+2.27%) |
Aug 30, 2022 | 2.650 | 2.745 | 2.650 | 2.659 | 26,031 | -0.02(-0.64%) |
Aug 29, 2022 | 2.719 | 2.770 | 2.676 | 2.676 | 24,897 | -0.03(-0.96%) |
Aug 26, 2022 | 2.771 | 2.771 | 2.698 | 2.702 | 19,366 | -0.08(-2.79%) |
Aug 25, 2022 | 2.676 | 2.788 | 2.676 | 2.780 | 37,644 | +0.09(+3.19%) |
Aug 24, 2022 | 2.711 | 2.715 | 2.693 | 2.693 | 32,120 | -0.01(-0.32%) |
Aug 23, 2022 | 2.745 | 2.800 | 2.693 | 2.702 | 62,643 | -0.05(-1.87%) |
Aug 22, 2022 | 2.788 | 2.810 | 2.754 | 2.754 | 27,164 | -0.01(-0.31%) |
Aug 19, 2022 | 2.754 | 2.828 | 2.745 | 2.762 | 21,854 | -0.02(-0.62%) |
Aug 18, 2022 | 2.805 | 2.805 | 2.771 | 2.780 | 17,691 | -0.03(-1.22%) |
Aug 17, 2022 | 2.823 | 2.823 | 2.780 | 2.814 | 8,338 | +0.00(+0.00%) |
Aug 16, 2022 | 2.780 | 2.866 | 2.780 | 2.814 | 16,668 | +0.01(+0.31%) |
Aug 15, 2022 | 2.900 | 2.900 | 2.754 | 2.805 | 31,759 | -0.03(-1.21%) |
Aug 12, 2022 | 2.866 | 2.866 | 2.805 | 2.840 | 11,746 | +0.02(+0.76%) |
Aug 11, 2022 | 2.771 | 2.861 | 2.754 | 2.818 | 20,933 | +0.07(+2.66%) |
Aug 10, 2022 | 2.762 | 2.801 | 2.719 | 2.745 | 16,747 | +0.02(+0.63%) |
Aug 09, 2022 | 2.840 | 2.840 | 2.719 | 2.728 | 18,215 | -0.09(-3.35%) |
Aug 08, 2022 | 2.780 | 2.883 | 2.728 | 2.823 | 83,434 | +0.10(+3.80%) |
Aug 05, 2022 | 2.728 | 2.737 | 2.712 | 2.719 | 9,165 | -0.02(-0.63%) |
Aug 04, 2022 | 2.771 | 2.771 | 2.711 | 2.737 | 21,944 | -0.02(-0.62%) |
Aug 03, 2022 | 2.685 | 2.771 | 2.685 | 2.754 | 18,050 | +0.07(+2.56%) |
Aug 02, 2022 | 2.659 | 2.746 | 2.659 | 2.685 | 20,822 | +0.00(+0.00%) |