Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.080 | 1.090 | 1.050 | 1.090 | 106,456 | -0.01(-0.91%) |
Oct 28, 2022 | 1.090 | 1.130 | 1.050 | 1.100 | 108,470 | -0.02(-1.79%) |
Oct 27, 2022 | 1.050 | 1.120 | 1.050 | 1.120 | 112,680 | +0.05(+4.67%) |
Oct 26, 2022 | 1.130 | 1.160 | 1.060 | 1.070 | 133,926 | -0.06(-5.31%) |
Oct 25, 2022 | 1.040 | 1.160 | 1.020 | 1.130 | 252,788 | +0.11(+10.78%) |
Oct 24, 2022 | 1.130 | 1.139 | 1.020 | 1.020 | 398,674 | -0.10(-8.93%) |
Oct 21, 2022 | 1.210 | 1.210 | 1.106 | 1.120 | 242,049 | -0.08(-6.67%) |
Oct 20, 2022 | 1.240 | 1.240 | 1.174 | 1.200 | 145,985 | -0.01(-0.83%) |
Oct 19, 2022 | 1.230 | 1.300 | 1.170 | 1.210 | 289,101 | -0.03(-2.42%) |
Oct 18, 2022 | 1.260 | 1.260 | 1.220 | 1.240 | 114,556 | +0.00(+0.00%) |
Oct 17, 2022 | 1.200 | 1.250 | 1.180 | 1.240 | 236,319 | +0.08(+6.90%) |
Oct 14, 2022 | 1.100 | 1.180 | 1.100 | 1.160 | 251,810 | +0.06(+5.45%) |
Oct 13, 2022 | 1.080 | 1.170 | 1.060 | 1.100 | 301,104 | +0.00(+0.00%) |
Oct 12, 2022 | 1.120 | 1.190 | 1.059 | 1.100 | 403,563 | +0.01(+0.92%) |
Oct 11, 2022 | 1.130 | 1.170 | 1.030 | 1.090 | 463,480 | -0.04(-3.54%) |
Oct 10, 2022 | 1.050 | 1.140 | 1.000 | 1.130 | 514,696 | +0.11(+10.78%) |
Oct 07, 2022 | 1.090 | 1.110 | 1.000 | 1.020 | 379,836 | -0.07(-6.42%) |
Oct 06, 2022 | 1.030 | 1.120 | 1.030 | 1.090 | 276,675 | +0.03(+2.83%) |
Oct 05, 2022 | 1.160 | 1.200 | 1.026 | 1.060 | 937,379 | -0.12(-10.17%) |
Oct 04, 2022 | 1.200 | 1.260 | 1.160 | 1.180 | 769,606 | -0.03(-2.48%) |
Oct 03, 2022 | 1.200 | 1.238 | 1.170 | 1.210 | 220,853 | +0.02(+1.68%) |
Sep 30, 2022 | 1.150 | 1.237 | 1.140 | 1.190 | 392,486 | +0.04(+3.48%) |
Sep 29, 2022 | 1.220 | 1.220 | 1.150 | 1.150 | 134,429 | -0.06(-4.96%) |
Sep 28, 2022 | 1.190 | 1.260 | 1.180 | 1.210 | 296,363 | +0.00(+0.00%) |
Sep 27, 2022 | 1.200 | 1.230 | 1.180 | 1.210 | 133,323 | +0.00(+0.00%) |
Sep 26, 2022 | 1.230 | 1.230 | 1.160 | 1.210 | 287,830 | -0.01(-0.82%) |
Sep 23, 2022 | 1.200 | 1.290 | 1.170 | 1.220 | 397,106 | +0.02(+1.67%) |
Sep 22, 2022 | 1.270 | 1.270 | 1.150 | 1.200 | 400,605 | -0.04(-3.23%) |
Sep 21, 2022 | 1.320 | 1.430 | 1.220 | 1.240 | 1,427,815 | -0.11(-8.15%) |
Sep 20, 2022 | 1.200 | 1.410 | 1.200 | 1.350 | 675,150 | +0.13(+10.66%) |
Sep 19, 2022 | 1.270 | 1.270 | 1.150 | 1.220 | 559,078 | -0.07(-5.43%) |
Sep 16, 2022 | 1.390 | 1.400 | 1.280 | 1.290 | 1,166,582 | -0.10(-7.19%) |
Sep 15, 2022 | 1.320 | 1.440 | 1.320 | 1.390 | 776,549 | +0.07(+5.30%) |
Sep 14, 2022 | 1.360 | 1.400 | 1.320 | 1.320 | 576,593 | -0.06(-4.35%) |
Sep 13, 2022 | 1.320 | 1.420 | 1.290 | 1.380 | 827,549 | +0.05(+3.76%) |
Sep 12, 2022 | 1.290 | 1.360 | 1.250 | 1.330 | 668,419 | +0.04(+3.10%) |
Sep 09, 2022 | 1.280 | 1.330 | 1.210 | 1.290 | 807,566 | +0.05(+4.03%) |
Sep 08, 2022 | 1.130 | 1.260 | 1.110 | 1.240 | 648,701 | +0.10(+8.77%) |
Sep 07, 2022 | 1.090 | 1.150 | 1.070 | 1.140 | 452,057 | +0.03(+2.70%) |
Sep 06, 2022 | 1.270 | 1.279 | 1.100 | 1.110 | 1,090,887 | -0.17(-13.28%) |
Sep 02, 2022 | 1.260 | 1.290 | 1.210 | 1.280 | 811,594 | -0.02(-1.54%) |
Sep 01, 2022 | 1.210 | 1.320 | 1.160 | 1.300 | 1,371,185 | +0.10(+8.33%) |
Aug 31, 2022 | 1.160 | 1.250 | 1.120 | 1.200 | 1,095,032 | +0.03(+2.56%) |
Aug 30, 2022 | 1.080 | 1.210 | 1.050 | 1.170 | 1,559,879 | +0.08(+7.34%) |
Aug 29, 2022 | 1.220 | 1.250 | 1.050 | 1.090 | 2,399,327 | -0.13(-10.66%) |
Aug 26, 2022 | 1.180 | 1.290 | 1.130 | 1.220 | 2,681,137 | +0.04(+3.39%) |
Aug 25, 2022 | 1.340 | 1.340 | 1.160 | 1.180 | 2,951,484 | -0.12(-9.23%) |
Aug 24, 2022 | 1.480 | 1.530 | 1.280 | 1.300 | 4,491,713 | -0.23(-15.03%) |
Aug 23, 2022 | 1.430 | 1.560 | 1.340 | 1.530 | 9,992,275 | -0.10(-6.13%) |
Aug 22, 2022 | 1.440 | 1.740 | 1.210 | 1.630 | 67,734,856 | +0.53(+48.18%) |
Aug 19, 2022 | 1.300 | 1.300 | 1.085 | 1.100 | 16,131,800 | +0.10(+10.00%) |
Aug 18, 2022 | 0.9900 | 1.060 | 0.9800 | 1.000 | 2,556,667 | +0.02(+1.87%) |
Aug 17, 2022 | 1.000 | 1.050 | 0.9700 | 0.9816 | 54,320 | -0.03(-2.81%) |
Aug 16, 2022 | 1.050 | 1.050 | 1.010 | 1.010 | 35,358 | -0.05(-4.72%) |
Aug 15, 2022 | 1.090 | 1.090 | 1.040 | 1.060 | 36,388 | +0.00(+0.00%) |
Aug 12, 2022 | 1.070 | 1.100 | 1.040 | 1.060 | 98,390 | -0.03(-2.75%) |
Aug 11, 2022 | 1.060 | 1.120 | 1.060 | 1.090 | 71,745 | +0.05(+4.81%) |
Aug 10, 2022 | 0.9294 | 1.060 | 0.9294 | 1.040 | 80,245 | +0.07(+7.66%) |
Aug 09, 2022 | 1.000 | 1.020 | 0.9100 | 0.9660 | 228,404 | -0.03(-3.40%) |
Aug 08, 2022 | 0.9600 | 1.010 | 0.9500 | 1.000 | 80,348 | +0.11(+12.22%) |
Aug 05, 2022 | 0.9690 | 0.9700 | 0.8880 | 0.8911 | 207,920 | -0.05(-5.20%) |
Aug 04, 2022 | 1.020 | 1.110 | 0.9400 | 0.9400 | 202,407 | -0.01(-1.12%) |
Aug 03, 2022 | 1.040 | 1.040 | 0.9270 | 0.9506 | 140,934 | -0.02(-2.00%) |
Aug 02, 2022 | 1.000 | 1.010 | 0.9500 | 0.9700 | 164,421 | -0.03(-3.00%) |