Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.270 | 1.350 | 1.250 | 1.290 | 81,889 | +0.04(+3.20%) |
Oct 28, 2022 | 1.250 | 1.250 | 1.190 | 1.250 | 27,620 | +0.04(+3.31%) |
Oct 27, 2022 | 1.220 | 1.230 | 1.190 | 1.210 | 15,877 | -0.01(-0.82%) |
Oct 26, 2022 | 1.200 | 1.280 | 1.200 | 1.220 | 95,468 | +0.03(+2.52%) |
Oct 25, 2022 | 1.030 | 1.240 | 1.020 | 1.190 | 54,849 | +0.15(+14.42%) |
Oct 24, 2022 | 1.100 | 1.102 | 0.9756 | 1.040 | 86,796 | -0.07(-6.31%) |
Oct 21, 2022 | 1.120 | 1.180 | 1.030 | 1.110 | 180,117 | -0.07(-5.93%) |
Oct 20, 2022 | 1.190 | 1.250 | 1.180 | 1.180 | 53,651 | -0.01(-0.84%) |
Oct 19, 2022 | 1.260 | 1.329 | 1.185 | 1.190 | 87,455 | -0.07(-5.56%) |
Oct 18, 2022 | 1.240 | 1.320 | 1.240 | 1.260 | 105,893 | +0.04(+3.28%) |
Oct 17, 2022 | 1.200 | 1.370 | 1.200 | 1.220 | 195,803 | +0.02(+1.67%) |
Oct 14, 2022 | 1.150 | 1.200 | 1.147 | 1.200 | 114,403 | +0.04(+3.45%) |
Oct 13, 2022 | 1.130 | 1.239 | 1.060 | 1.160 | 71,491 | +0.00(+0.00%) |
Oct 12, 2022 | 1.070 | 1.190 | 1.040 | 1.160 | 84,121 | +0.07(+6.42%) |
Oct 11, 2022 | 1.180 | 1.210 | 1.000 | 1.090 | 239,294 | -0.06(-5.22%) |
Oct 10, 2022 | 1.260 | 1.260 | 1.110 | 1.150 | 150,596 | -0.10(-8.00%) |
Oct 07, 2022 | 1.380 | 1.405 | 1.250 | 1.250 | 111,516 | -0.13(-9.42%) |
Oct 06, 2022 | 1.340 | 1.400 | 1.330 | 1.380 | 57,824 | +0.04(+2.99%) |
Oct 05, 2022 | 1.350 | 1.380 | 1.270 | 1.340 | 71,569 | -0.01(-0.74%) |
Oct 04, 2022 | 1.380 | 1.430 | 1.330 | 1.350 | 49,734 | -0.03(-2.17%) |
Oct 03, 2022 | 1.440 | 1.480 | 1.330 | 1.380 | 90,784 | -0.03(-2.13%) |
Sep 30, 2022 | 1.370 | 1.480 | 1.338 | 1.410 | 49,127 | +0.01(+0.71%) |
Sep 29, 2022 | 1.520 | 1.620 | 1.370 | 1.400 | 47,739 | -0.09(-6.04%) |
Sep 28, 2022 | 1.340 | 1.630 | 1.340 | 1.490 | 211,492 | +0.15(+11.19%) |
Sep 27, 2022 | 1.280 | 1.680 | 1.280 | 1.340 | 46,695 | +0.04(+3.08%) |
Sep 26, 2022 | 1.380 | 1.420 | 1.250 | 1.300 | 136,478 | -0.11(-7.80%) |
Sep 23, 2022 | 1.410 | 1.410 | 1.320 | 1.410 | 75,656 | -0.03(-2.08%) |
Sep 22, 2022 | 1.600 | 1.600 | 1.390 | 1.440 | 289,829 | -0.16(-10.00%) |
Sep 21, 2022 | 1.630 | 1.720 | 1.570 | 1.600 | 131,262 | -0.03(-1.84%) |
Sep 20, 2022 | 1.640 | 1.680 | 1.514 | 1.630 | 164,246 | -0.02(-1.21%) |
Sep 19, 2022 | 1.700 | 1.730 | 1.640 | 1.650 | 74,230 | -0.03(-1.79%) |
Sep 16, 2022 | 1.720 | 1.770 | 1.650 | 1.680 | 252,292 | -0.06(-3.45%) |
Sep 15, 2022 | 1.780 | 1.839 | 1.740 | 1.740 | 265,398 | -0.05(-2.79%) |
Sep 14, 2022 | 1.890 | 1.920 | 1.790 | 1.790 | 54,977 | -0.09(-4.79%) |
Sep 13, 2022 | 1.830 | 2.065 | 1.751 | 1.880 | 285,428 | +0.00(+0.00%) |
Sep 12, 2022 | 1.900 | 1.920 | 1.830 | 1.880 | 334,863 | -0.05(-2.59%) |
Sep 09, 2022 | 1.990 | 2.050 | 1.930 | 1.930 | 64,078 | -0.10(-4.93%) |
Sep 08, 2022 | 1.880 | 2.218 | 1.840 | 2.030 | 345,135 | +0.14(+7.41%) |
Sep 07, 2022 | 1.750 | 1.990 | 1.720 | 1.890 | 264,957 | +0.14(+8.00%) |
Sep 06, 2022 | 1.710 | 1.850 | 1.680 | 1.750 | 438,365 | +0.02(+1.16%) |
Sep 02, 2022 | 1.750 | 1.860 | 1.720 | 1.730 | 150,199 | -0.02(-1.14%) |
Sep 01, 2022 | 1.760 | 1.870 | 1.520 | 1.750 | 340,576 | -0.01(-0.57%) |
Aug 31, 2022 | 1.690 | 1.850 | 1.650 | 1.760 | 351,475 | +0.07(+4.14%) |
Aug 30, 2022 | 1.740 | 1.740 | 1.630 | 1.690 | 86,413 | -0.03(-1.74%) |
Aug 29, 2022 | 1.800 | 1.800 | 1.630 | 1.720 | 284,915 | -0.08(-4.44%) |
Aug 26, 2022 | 1.870 | 1.872 | 1.800 | 1.800 | 418,335 | -0.07(-3.74%) |
Aug 25, 2022 | 1.840 | 1.900 | 1.770 | 1.870 | 215,259 | -0.07(-3.61%) |
Aug 24, 2022 | 1.790 | 2.102 | 1.750 | 1.940 | 344,142 | +0.19(+10.86%) |
Aug 23, 2022 | 1.710 | 1.800 | 1.650 | 1.750 | 63,329 | +0.08(+4.79%) |
Aug 22, 2022 | 1.590 | 1.770 | 1.550 | 1.670 | 128,885 | +0.08(+5.03%) |
Aug 19, 2022 | 1.510 | 1.750 | 1.510 | 1.590 | 692,224 | +0.04(+2.58%) |
Aug 18, 2022 | 1.700 | 1.760 | 1.540 | 1.550 | 114,703 | -0.15(-8.82%) |
Aug 17, 2022 | 1.610 | 1.720 | 1.610 | 1.700 | 119,100 | +0.07(+4.29%) |
Aug 16, 2022 | 1.760 | 1.760 | 1.620 | 1.630 | 78,742 | -0.14(-7.91%) |
Aug 15, 2022 | 1.730 | 1.830 | 1.687 | 1.770 | 68,455 | +0.00(+0.00%) |
Aug 12, 2022 | 1.750 | 1.780 | 1.680 | 1.770 | 70,996 | +0.04(+2.31%) |
Aug 11, 2022 | 1.720 | 1.860 | 1.680 | 1.730 | 143,722 | +0.05(+2.98%) |
Aug 10, 2022 | 1.640 | 1.700 | 1.560 | 1.680 | 84,416 | +0.04(+2.44%) |
Aug 09, 2022 | 1.760 | 1.760 | 1.540 | 1.640 | 141,392 | -0.16(-8.89%) |
Aug 08, 2022 | 1.920 | 1.980 | 1.710 | 1.800 | 86,389 | -0.07(-3.74%) |
Aug 05, 2022 | 1.700 | 1.900 | 1.650 | 1.870 | 142,394 | +0.18(+10.32%) |
Aug 04, 2022 | 1.740 | 1.765 | 1.630 | 1.695 | 68,237 | +0.07(+3.99%) |
Aug 03, 2022 | 1.600 | 1.760 | 1.580 | 1.630 | 144,171 | +0.06(+3.82%) |
Aug 02, 2022 | 1.580 | 1.650 | 1.520 | 1.570 | 58,447 | +0.00(+0.00%) |