Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.110 | 1.117 | 1.080 | 1.080 | 296,121 | -0.02(-1.82%) |
Oct 28, 2022 | 1.140 | 1.160 | 1.055 | 1.100 | 285,591 | -0.02(-1.79%) |
Oct 27, 2022 | 1.130 | 1.180 | 1.100 | 1.120 | 224,932 | -0.01(-0.88%) |
Oct 26, 2022 | 1.140 | 1.190 | 1.100 | 1.130 | 528,464 | +0.04(+3.67%) |
Oct 25, 2022 | 1.050 | 1.100 | 1.050 | 1.090 | 402,132 | +0.04(+3.81%) |
Oct 24, 2022 | 1.010 | 1.100 | 1.000 | 1.050 | 368,862 | +0.04(+3.96%) |
Oct 21, 2022 | 1.010 | 1.020 | 0.9751 | 1.010 | 237,324 | +0.03(+3.04%) |
Oct 20, 2022 | 1.020 | 1.030 | 0.9710 | 0.9802 | 523,671 | -0.03(-2.95%) |
Oct 19, 2022 | 1.030 | 1.089 | 1.010 | 1.010 | 344,505 | -0.04(-3.81%) |
Oct 18, 2022 | 1.050 | 1.060 | 1.030 | 1.050 | 343,915 | +0.03(+2.94%) |
Oct 17, 2022 | 1.030 | 1.059 | 1.000 | 1.020 | 398,280 | +0.01(+0.99%) |
Oct 14, 2022 | 1.040 | 1.040 | 0.9950 | 1.010 | 243,170 | -0.01(-0.98%) |
Oct 13, 2022 | 0.9700 | 1.030 | 0.9700 | 1.020 | 406,651 | +0.01(+0.99%) |
Oct 12, 2022 | 1.000 | 1.020 | 0.9835 | 1.010 | 267,914 | +0.00(+0.00%) |
Oct 11, 2022 | 1.000 | 1.055 | 0.9700 | 1.010 | 691,288 | -0.01(-0.98%) |
Oct 10, 2022 | 1.060 | 1.060 | 1.010 | 1.020 | 414,825 | -0.03(-2.86%) |
Oct 07, 2022 | 1.140 | 1.140 | 1.040 | 1.050 | 523,308 | -0.09(-7.89%) |
Oct 06, 2022 | 1.130 | 1.180 | 1.120 | 1.140 | 239,342 | +0.00(+0.00%) |
Oct 05, 2022 | 1.120 | 1.150 | 1.095 | 1.140 | 255,112 | +0.03(+2.70%) |
Oct 04, 2022 | 1.090 | 1.130 | 1.090 | 1.110 | 494,200 | +0.05(+4.72%) |
Oct 03, 2022 | 1.080 | 1.090 | 1.040 | 1.060 | 263,620 | +0.01(+0.95%) |
Sep 30, 2022 | 1.040 | 1.090 | 1.040 | 1.050 | 236,635 | +0.00(+0.00%) |
Sep 29, 2022 | 1.080 | 1.080 | 1.020 | 1.050 | 430,531 | +0.00(+0.00%) |
Sep 28, 2022 | 1.020 | 1.060 | 1.020 | 1.050 | 328,069 | +0.03(+2.94%) |
Sep 27, 2022 | 1.050 | 1.059 | 1.000 | 1.020 | 368,942 | +0.00(+0.00%) |
Sep 26, 2022 | 1.050 | 1.070 | 1.010 | 1.020 | 528,754 | -0.05(-4.67%) |
Sep 23, 2022 | 1.090 | 1.090 | 1.050 | 1.070 | 291,623 | -0.02(-1.83%) |
Sep 22, 2022 | 1.160 | 1.180 | 1.080 | 1.090 | 312,498 | -0.09(-7.63%) |
Sep 21, 2022 | 1.180 | 1.240 | 1.160 | 1.180 | 238,014 | +0.02(+1.72%) |
Sep 20, 2022 | 1.180 | 1.200 | 1.160 | 1.160 | 200,832 | +0.00(+0.00%) |
Sep 19, 2022 | 1.230 | 1.230 | 1.160 | 1.160 | 361,843 | -0.07(-5.69%) |
Sep 16, 2022 | 1.220 | 1.250 | 1.190 | 1.230 | 472,125 | -0.01(-0.81%) |
Sep 15, 2022 | 1.230 | 1.285 | 1.210 | 1.240 | 255,289 | +0.01(+0.81%) |
Sep 14, 2022 | 1.290 | 1.300 | 1.200 | 1.230 | 634,246 | -0.06(-4.65%) |
Sep 13, 2022 | 1.310 | 1.320 | 1.270 | 1.290 | 260,574 | -0.07(-5.15%) |
Sep 12, 2022 | 1.350 | 1.370 | 1.310 | 1.360 | 235,659 | +0.03(+2.26%) |
Sep 09, 2022 | 1.300 | 1.340 | 1.270 | 1.330 | 525,897 | +0.03(+2.31%) |
Sep 08, 2022 | 1.300 | 1.320 | 1.260 | 1.300 | 529,436 | -0.03(-2.26%) |
Sep 07, 2022 | 1.320 | 1.350 | 1.280 | 1.330 | 259,431 | +0.04(+3.10%) |
Sep 06, 2022 | 1.300 | 1.325 | 1.260 | 1.290 | 196,827 | +0.01(+0.78%) |
Sep 02, 2022 | 1.320 | 1.340 | 1.260 | 1.280 | 376,096 | -0.04(-3.03%) |
Sep 01, 2022 | 1.340 | 1.340 | 1.275 | 1.320 | 440,591 | -0.05(-3.65%) |
Aug 31, 2022 | 1.320 | 1.380 | 1.320 | 1.370 | 210,213 | +0.04(+3.01%) |
Aug 30, 2022 | 1.400 | 1.420 | 1.310 | 1.330 | 384,653 | -0.05(-3.62%) |
Aug 29, 2022 | 1.400 | 1.430 | 1.370 | 1.380 | 673,584 | -0.03(-2.13%) |
Aug 26, 2022 | 1.520 | 1.520 | 1.400 | 1.410 | 473,133 | -0.12(-7.84%) |
Aug 25, 2022 | 1.520 | 1.530 | 1.470 | 1.530 | 402,736 | +0.08(+5.52%) |
Aug 24, 2022 | 1.420 | 1.480 | 1.420 | 1.450 | 184,582 | +0.02(+1.40%) |
Aug 23, 2022 | 1.480 | 1.490 | 1.410 | 1.430 | 307,524 | -0.04(-2.72%) |
Aug 22, 2022 | 1.410 | 1.510 | 1.385 | 1.470 | 775,073 | +0.03(+2.08%) |
Aug 19, 2022 | 1.520 | 1.530 | 1.430 | 1.440 | 872,544 | -0.13(-8.28%) |
Aug 18, 2022 | 1.520 | 1.580 | 1.500 | 1.570 | 574,221 | +0.06(+3.97%) |
Aug 17, 2022 | 1.570 | 1.580 | 1.480 | 1.510 | 644,759 | -0.07(-4.43%) |
Aug 16, 2022 | 1.650 | 1.650 | 1.530 | 1.580 | 1,393,994 | -0.10(-5.95%) |
Aug 15, 2022 | 1.580 | 1.700 | 1.530 | 1.680 | 920,960 | +0.11(+7.01%) |
Aug 12, 2022 | 1.590 | 1.600 | 1.520 | 1.570 | 1,003,451 | +0.03(+1.95%) |
Aug 11, 2022 | 1.670 | 1.770 | 1.520 | 1.540 | 1,455,399 | -0.12(-7.23%) |
Aug 10, 2022 | 1.580 | 1.710 | 1.550 | 1.660 | 1,007,728 | +0.11(+7.10%) |
Aug 09, 2022 | 1.570 | 1.590 | 1.510 | 1.550 | 567,502 | -0.03(-1.90%) |
Aug 08, 2022 | 1.530 | 1.630 | 1.520 | 1.580 | 1,023,674 | +0.07(+4.64%) |
Aug 05, 2022 | 1.420 | 1.510 | 1.420 | 1.510 | 621,612 | +0.07(+4.86%) |
Aug 04, 2022 | 1.500 | 1.560 | 1.420 | 1.440 | 1,250,569 | -0.05(-3.36%) |
Aug 03, 2022 | 1.540 | 1.540 | 1.470 | 1.490 | 1,154,955 | -0.05(-3.25%) |
Aug 02, 2022 | 1.600 | 1.790 | 1.530 | 1.540 | 3,093,747 | -0.35(-18.52%) |