Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.110 | 1.115 | 1.070 | 1.080 | 277,433 | -0.04(-3.57%) |
Oct 28, 2022 | 1.060 | 1.160 | 1.060 | 1.120 | 1,889,047 | +0.06(+5.66%) |
Oct 27, 2022 | 1.040 | 1.070 | 1.020 | 1.060 | 335,642 | +0.01(+0.95%) |
Oct 26, 2022 | 1.060 | 1.090 | 1.040 | 1.050 | 304,649 | -0.02(-1.87%) |
Oct 25, 2022 | 1.040 | 1.100 | 1.032 | 1.070 | 263,025 | +0.02(+1.90%) |
Oct 24, 2022 | 1.020 | 1.080 | 1.010 | 1.050 | 393,916 | +0.00(+0.00%) |
Oct 21, 2022 | 1.080 | 1.100 | 1.040 | 1.050 | 253,701 | -0.01(-0.94%) |
Oct 20, 2022 | 1.100 | 1.100 | 1.030 | 1.060 | 418,705 | -0.04(-3.64%) |
Oct 19, 2022 | 1.120 | 1.140 | 1.100 | 1.100 | 145,847 | -0.04(-3.51%) |
Oct 18, 2022 | 1.160 | 1.164 | 1.120 | 1.140 | 211,924 | +0.01(+0.88%) |
Oct 17, 2022 | 1.090 | 1.140 | 1.080 | 1.130 | 186,930 | +0.05(+4.63%) |
Oct 14, 2022 | 1.120 | 1.150 | 1.080 | 1.080 | 458,923 | -0.04(-3.57%) |
Oct 13, 2022 | 1.070 | 1.150 | 1.050 | 1.120 | 402,417 | +0.03(+2.75%) |
Oct 12, 2022 | 1.120 | 1.130 | 1.060 | 1.090 | 561,638 | -0.04(-3.54%) |
Oct 11, 2022 | 1.150 | 1.170 | 1.120 | 1.130 | 344,403 | -0.01(-0.88%) |
Oct 10, 2022 | 1.150 | 1.160 | 1.120 | 1.140 | 426,139 | -0.01(-0.87%) |
Oct 07, 2022 | 1.200 | 1.220 | 1.150 | 1.150 | 734,523 | -0.05(-4.17%) |
Oct 06, 2022 | 1.250 | 1.270 | 1.200 | 1.200 | 276,467 | -0.06(-4.76%) |
Oct 05, 2022 | 1.250 | 1.270 | 1.240 | 1.260 | 343,742 | +0.01(+0.80%) |
Oct 04, 2022 | 1.260 | 1.280 | 1.215 | 1.250 | 533,672 | -0.03(-2.34%) |
Oct 03, 2022 | 1.240 | 1.280 | 1.210 | 1.280 | 432,205 | +0.07(+5.79%) |
Sep 30, 2022 | 1.240 | 1.270 | 1.210 | 1.210 | 638,643 | -0.05(-3.97%) |
Sep 29, 2022 | 1.220 | 1.270 | 1.190 | 1.260 | 798,170 | +0.05(+4.13%) |
Sep 28, 2022 | 1.200 | 1.270 | 1.185 | 1.210 | 1,965,428 | +0.03(+2.54%) |
Sep 27, 2022 | 1.150 | 1.230 | 1.150 | 1.180 | 630,812 | +0.03(+2.61%) |
Sep 26, 2022 | 1.160 | 1.210 | 1.150 | 1.150 | 449,904 | -0.03(-2.54%) |
Sep 23, 2022 | 1.250 | 1.250 | 1.120 | 1.180 | 1,208,275 | +0.01(+0.85%) |
Sep 22, 2022 | 1.220 | 1.226 | 1.170 | 1.170 | 327,017 | -0.05(-4.10%) |
Sep 21, 2022 | 1.260 | 1.260 | 1.210 | 1.220 | 298,552 | -0.04(-3.17%) |
Sep 20, 2022 | 1.240 | 1.270 | 1.220 | 1.260 | 600,910 | +0.03(+2.44%) |
Sep 19, 2022 | 1.250 | 1.300 | 1.190 | 1.230 | 550,035 | -0.02(-1.60%) |
Sep 16, 2022 | 1.200 | 1.250 | 1.170 | 1.250 | 537,356 | +0.02(+1.63%) |
Sep 15, 2022 | 1.230 | 1.275 | 1.220 | 1.230 | 314,488 | +0.00(+0.00%) |
Sep 14, 2022 | 1.280 | 1.290 | 1.210 | 1.230 | 935,366 | -0.05(-3.91%) |
Sep 13, 2022 | 1.300 | 1.340 | 1.270 | 1.280 | 404,600 | -0.04(-3.03%) |
Sep 12, 2022 | 1.320 | 1.330 | 1.290 | 1.320 | 413,139 | +0.00(+0.00%) |
Sep 09, 2022 | 1.340 | 1.380 | 1.300 | 1.320 | 938,072 | -0.01(-0.75%) |
Sep 08, 2022 | 1.250 | 1.330 | 1.230 | 1.330 | 664,590 | +0.08(+6.40%) |
Sep 07, 2022 | 1.220 | 1.270 | 1.220 | 1.250 | 231,045 | +0.03(+2.46%) |
Sep 06, 2022 | 1.290 | 1.300 | 1.220 | 1.220 | 423,283 | -0.08(-6.15%) |
Sep 02, 2022 | 1.260 | 1.310 | 1.210 | 1.300 | 619,025 | +0.04(+3.17%) |
Sep 01, 2022 | 1.220 | 1.260 | 1.200 | 1.260 | 259,131 | +0.03(+2.44%) |
Aug 31, 2022 | 1.180 | 1.250 | 1.180 | 1.230 | 275,132 | +0.03(+2.50%) |
Aug 30, 2022 | 1.250 | 1.270 | 1.180 | 1.200 | 458,540 | -0.05(-4.00%) |
Aug 29, 2022 | 1.180 | 1.280 | 1.160 | 1.250 | 484,350 | +0.03(+2.46%) |
Aug 26, 2022 | 1.260 | 1.300 | 1.220 | 1.220 | 337,030 | -0.06(-4.69%) |
Aug 25, 2022 | 1.280 | 1.330 | 1.270 | 1.280 | 324,914 | -0.01(-0.78%) |
Aug 24, 2022 | 1.210 | 1.290 | 1.210 | 1.290 | 407,539 | +0.07(+5.74%) |
Aug 23, 2022 | 1.250 | 1.260 | 1.180 | 1.220 | 472,186 | +0.00(+0.00%) |
Aug 22, 2022 | 1.160 | 1.235 | 1.140 | 1.220 | 532,843 | +0.04(+3.39%) |
Aug 19, 2022 | 1.150 | 1.190 | 1.130 | 1.180 | 675,189 | +0.00(+0.00%) |
Aug 18, 2022 | 1.200 | 1.210 | 1.150 | 1.180 | 369,776 | -0.02(-1.67%) |
Aug 17, 2022 | 1.240 | 1.270 | 1.195 | 1.200 | 717,914 | -0.07(-5.51%) |
Aug 16, 2022 | 1.270 | 1.310 | 1.210 | 1.270 | 944,951 | +0.00(+0.00%) |
Aug 15, 2022 | 1.180 | 1.300 | 1.160 | 1.270 | 919,032 | +0.10(+8.55%) |
Aug 12, 2022 | 1.130 | 1.220 | 1.080 | 1.170 | 1,102,740 | -0.02(-1.68%) |
Aug 11, 2022 | 1.090 | 1.200 | 1.035 | 1.190 | 1,957,860 | +0.14(+13.33%) |
Aug 10, 2022 | 0.9900 | 1.100 | 0.9700 | 1.050 | 1,306,793 | +0.10(+10.53%) |
Aug 09, 2022 | 1.010 | 1.030 | 0.9330 | 0.9500 | 875,985 | -0.08(-7.77%) |
Aug 08, 2022 | 0.9800 | 1.050 | 0.9826 | 1.030 | 697,882 | +0.03(+3.00%) |
Aug 05, 2022 | 1.000 | 1.010 | 0.9900 | 1.000 | 426,617 | -0.01(-0.99%) |
Aug 04, 2022 | 0.9700 | 1.010 | 0.9500 | 1.010 | 953,464 | +0.05(+5.29%) |
Aug 03, 2022 | 0.9300 | 0.9738 | 0.9300 | 0.9593 | 467,307 | +0.02(+2.05%) |
Aug 02, 2022 | 0.9300 | 0.9484 | 0.9050 | 0.9400 | 488,834 | +0.04(+4.03%) |