Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.050 | 1.100 | 1.040 | 1.060 | 516,344 | -0.01(-0.93%) |
Oct 28, 2022 | 1.050 | 1.090 | 1.030 | 1.070 | 655,119 | +0.00(+0.00%) |
Oct 27, 2022 | 1.120 | 1.140 | 1.060 | 1.070 | 769,083 | -0.05(-4.46%) |
Oct 26, 2022 | 1.130 | 1.180 | 1.100 | 1.120 | 1,478,853 | -0.02(-1.75%) |
Oct 25, 2022 | 1.020 | 1.160 | 1.010 | 1.140 | 2,680,138 | +0.12(+11.76%) |
Oct 24, 2022 | 1.050 | 1.050 | 0.9606 | 1.020 | 818,704 | -0.03(-2.86%) |
Oct 21, 2022 | 0.9800 | 1.050 | 0.9400 | 1.050 | 1,125,542 | +0.06(+6.51%) |
Oct 20, 2022 | 1.010 | 1.040 | 0.9801 | 0.9858 | 1,345,097 | -0.01(-1.42%) |
Oct 19, 2022 | 1.030 | 1.040 | 1.000 | 1.000 | 596,347 | -0.04(-3.85%) |
Oct 18, 2022 | 1.080 | 1.090 | 1.010 | 1.040 | 600,850 | -0.02(-1.89%) |
Oct 17, 2022 | 1.050 | 1.080 | 1.040 | 1.060 | 1,017,614 | +0.03(+2.91%) |
Oct 14, 2022 | 1.090 | 1.110 | 1.010 | 1.030 | 714,709 | -0.04(-3.74%) |
Oct 13, 2022 | 1.010 | 1.100 | 1.000 | 1.070 | 1,232,102 | -0.01(-0.93%) |
Oct 12, 2022 | 1.060 | 1.090 | 1.010 | 1.080 | 670,801 | +0.03(+2.86%) |
Oct 11, 2022 | 1.090 | 1.090 | 1.040 | 1.050 | 765,132 | -0.04(-3.67%) |
Oct 10, 2022 | 1.150 | 1.165 | 1.060 | 1.090 | 1,241,076 | -0.09(-7.63%) |
Oct 07, 2022 | 1.200 | 1.220 | 1.180 | 1.180 | 525,934 | -0.05(-4.07%) |
Oct 06, 2022 | 1.220 | 1.278 | 1.211 | 1.230 | 506,450 | +0.01(+0.82%) |
Oct 05, 2022 | 1.240 | 1.250 | 1.190 | 1.220 | 835,581 | -0.07(-5.43%) |
Oct 04, 2022 | 1.290 | 1.340 | 1.280 | 1.290 | 1,691,765 | +0.05(+4.03%) |
Oct 03, 2022 | 1.200 | 1.250 | 1.190 | 1.240 | 959,141 | +0.04(+3.33%) |
Sep 30, 2022 | 1.180 | 1.280 | 1.160 | 1.200 | 981,301 | +0.01(+0.84%) |
Sep 29, 2022 | 1.230 | 1.230 | 1.161 | 1.190 | 745,140 | -0.07(-5.56%) |
Sep 28, 2022 | 1.190 | 1.269 | 1.180 | 1.260 | 940,812 | +0.05(+4.13%) |
Sep 27, 2022 | 1.200 | 1.241 | 1.170 | 1.210 | 1,037,477 | +0.04(+3.42%) |
Sep 26, 2022 | 1.200 | 1.260 | 1.120 | 1.170 | 1,247,199 | -0.03(-2.50%) |
Sep 23, 2022 | 1.200 | 1.230 | 1.180 | 1.200 | 789,527 | -0.04(-3.23%) |
Sep 22, 2022 | 1.270 | 1.270 | 1.230 | 1.240 | 727,695 | +0.00(+0.00%) |
Sep 21, 2022 | 1.270 | 1.340 | 1.240 | 1.240 | 1,200,127 | -0.02(-1.59%) |
Sep 20, 2022 | 1.330 | 1.330 | 1.230 | 1.260 | 1,287,719 | -0.08(-5.97%) |
Sep 19, 2022 | 1.270 | 1.350 | 1.250 | 1.340 | 983,586 | +0.07(+5.51%) |
Sep 16, 2022 | 1.410 | 1.440 | 1.270 | 1.270 | 3,142,511 | -0.18(-12.41%) |
Sep 15, 2022 | 1.430 | 1.530 | 1.410 | 1.450 | 1,523,540 | +0.00(+0.00%) |
Sep 14, 2022 | 1.420 | 1.470 | 1.400 | 1.450 | 807,077 | +0.02(+1.40%) |
Sep 13, 2022 | 1.500 | 1.510 | 1.410 | 1.430 | 1,245,440 | -0.13(-8.33%) |
Sep 12, 2022 | 1.630 | 1.650 | 1.530 | 1.560 | 3,052,209 | -0.03(-1.89%) |
Sep 09, 2022 | 1.560 | 1.590 | 1.505 | 1.590 | 2,301,792 | +0.12(+8.16%) |
Sep 08, 2022 | 1.410 | 1.490 | 1.410 | 1.470 | 775,625 | +0.02(+1.38%) |
Sep 07, 2022 | 1.370 | 1.470 | 1.310 | 1.450 | 1,535,224 | +0.08(+5.84%) |
Sep 06, 2022 | 1.440 | 1.455 | 1.370 | 1.370 | 1,194,585 | -0.04(-2.84%) |
Sep 02, 2022 | 1.450 | 1.470 | 1.400 | 1.410 | 957,504 | -0.04(-2.76%) |
Sep 01, 2022 | 1.450 | 1.460 | 1.400 | 1.450 | 1,119,306 | -0.03(-2.03%) |
Aug 31, 2022 | 1.450 | 1.525 | 1.430 | 1.480 | 1,536,467 | +0.02(+1.37%) |
Aug 30, 2022 | 1.500 | 1.500 | 1.400 | 1.460 | 1,642,509 | -0.02(-1.35%) |
Aug 29, 2022 | 1.440 | 1.510 | 1.440 | 1.480 | 1,079,140 | +0.02(+1.37%) |
Aug 26, 2022 | 1.630 | 1.648 | 1.440 | 1.460 | 2,091,041 | -0.15(-9.32%) |
Aug 25, 2022 | 1.600 | 1.640 | 1.561 | 1.610 | 996,584 | +0.04(+2.55%) |
Aug 24, 2022 | 1.530 | 1.620 | 1.520 | 1.570 | 1,248,421 | +0.04(+2.61%) |
Aug 23, 2022 | 1.490 | 1.580 | 1.470 | 1.530 | 1,287,081 | +0.03(+2.00%) |
Aug 22, 2022 | 1.510 | 1.570 | 1.500 | 1.500 | 1,089,443 | -0.06(-3.85%) |
Aug 19, 2022 | 1.610 | 1.640 | 1.540 | 1.560 | 2,050,240 | -0.18(-10.34%) |
Aug 18, 2022 | 1.750 | 1.790 | 1.650 | 1.740 | 1,966,744 | +0.01(+0.58%) |
Aug 17, 2022 | 1.810 | 1.830 | 1.720 | 1.730 | 2,007,193 | -0.11(-5.98%) |
Aug 16, 2022 | 1.950 | 1.960 | 1.760 | 1.840 | 2,991,625 | -0.12(-6.12%) |
Aug 15, 2022 | 1.870 | 2.010 | 1.830 | 1.960 | 3,164,746 | +0.07(+3.70%) |
Aug 12, 2022 | 1.740 | 1.900 | 1.675 | 1.890 | 2,752,076 | +0.14(+8.00%) |
Aug 11, 2022 | 1.820 | 1.950 | 1.720 | 1.750 | 5,207,017 | +0.06(+3.55%) |
Aug 10, 2022 | 1.560 | 1.740 | 1.530 | 1.690 | 4,073,164 | +0.20(+13.42%) |
Aug 09, 2022 | 1.570 | 1.600 | 1.490 | 1.490 | 2,059,478 | -0.13(-8.02%) |
Aug 08, 2022 | 1.650 | 1.708 | 1.575 | 1.620 | 2,855,794 | +0.07(+4.52%) |
Aug 05, 2022 | 1.550 | 1.610 | 1.500 | 1.550 | 2,666,015 | +0.00(+0.00%) |
Aug 04, 2022 | 1.590 | 1.710 | 1.510 | 1.550 | 3,284,834 | -0.05(-3.13%) |
Aug 03, 2022 | 1.590 | 1.640 | 1.530 | 1.600 | 1,933,767 | +0.04(+2.56%) |
Aug 02, 2022 | 1.410 | 1.610 | 1.410 | 1.560 | 2,440,783 | +0.11(+7.59%) |