Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.130 | 1.250 | 1.080 | 1.180 | 677,126 | +0.03(+2.61%) |
Oct 28, 2022 | 1.300 | 1.350 | 1.135 | 1.150 | 1,928,542 | -0.16(-12.21%) |
Oct 27, 2022 | 1.160 | 1.450 | 1.030 | 1.310 | 3,464,008 | +0.16(+13.91%) |
Oct 26, 2022 | 0.8300 | 1.230 | 0.8002 | 1.150 | 4,403,187 | +0.33(+39.60%) |
Oct 25, 2022 | 0.7500 | 0.8474 | 0.7208 | 0.8238 | 762,890 | +0.11(+16.03%) |
Oct 24, 2022 | 0.8100 | 0.8288 | 0.7097 | 0.7100 | 1,007,881 | -0.10(-12.82%) |
Oct 21, 2022 | 0.8300 | 0.8600 | 0.8002 | 0.8144 | 743,181 | -0.03(-3.21%) |
Oct 20, 2022 | 0.8500 | 0.9199 | 0.8133 | 0.8414 | 1,721,175 | -0.01(-0.78%) |
Oct 19, 2022 | 0.8800 | 0.9165 | 0.8108 | 0.8480 | 435,367 | -0.04(-4.72%) |
Oct 18, 2022 | 0.9300 | 0.9800 | 0.8806 | 0.8900 | 1,369,055 | -0.00(-0.07%) |
Oct 17, 2022 | 0.9021 | 0.9280 | 0.8057 | 0.8906 | 792,435 | +0.00(+0.26%) |
Oct 14, 2022 | 0.9300 | 0.9300 | 0.8700 | 0.8883 | 856,646 | -0.06(-6.06%) |
Oct 13, 2022 | 0.9600 | 0.9749 | 0.8200 | 0.9456 | 1,977,656 | +0.03(+2.96%) |
Oct 12, 2022 | 1.050 | 1.070 | 0.9000 | 0.9184 | 2,215,900 | -0.14(-13.36%) |
Oct 11, 2022 | 1.150 | 1.175 | 1.050 | 1.060 | 592,266 | -0.09(-7.83%) |
Oct 10, 2022 | 1.190 | 1.200 | 1.110 | 1.150 | 299,125 | -0.03(-2.54%) |
Oct 07, 2022 | 1.230 | 1.230 | 1.170 | 1.180 | 318,408 | -0.07(-5.60%) |
Oct 06, 2022 | 1.300 | 1.310 | 1.230 | 1.250 | 422,796 | -0.05(-3.85%) |
Oct 05, 2022 | 1.360 | 1.380 | 1.270 | 1.300 | 524,495 | -0.07(-5.11%) |
Oct 04, 2022 | 1.370 | 1.470 | 1.330 | 1.370 | 1,208,182 | +0.11(+8.73%) |
Oct 03, 2022 | 1.210 | 1.290 | 1.000 | 1.260 | 748,786 | +0.05(+4.13%) |
Sep 30, 2022 | 1.300 | 1.320 | 1.200 | 1.210 | 780,877 | -0.14(-10.37%) |
Sep 29, 2022 | 1.370 | 1.375 | 1.280 | 1.350 | 619,388 | -0.05(-3.57%) |
Sep 28, 2022 | 1.680 | 1.660 | 1.340 | 1.400 | 2,266,904 | -0.35(-20.00%) |
Sep 27, 2022 | 1.730 | 1.870 | 1.670 | 1.750 | 899,857 | +0.02(+1.16%) |
Sep 26, 2022 | 1.550 | 1.765 | 1.550 | 1.730 | 705,904 | +0.18(+11.61%) |
Sep 23, 2022 | 1.640 | 1.650 | 1.490 | 1.550 | 870,987 | -0.10(-6.06%) |
Sep 22, 2022 | 1.740 | 1.750 | 1.640 | 1.650 | 624,252 | -0.09(-5.17%) |
Sep 21, 2022 | 1.900 | 1.900 | 1.730 | 1.740 | 694,391 | -0.17(-8.90%) |
Sep 20, 2022 | 2.000 | 2.030 | 1.890 | 1.910 | 888,458 | -0.12(-5.91%) |
Sep 19, 2022 | 1.780 | 2.050 | 1.770 | 2.030 | 1,111,477 | +0.23(+12.78%) |
Sep 16, 2022 | 1.850 | 1.850 | 1.750 | 1.800 | 1,268,597 | -0.07(-3.74%) |
Sep 15, 2022 | 1.890 | 1.950 | 1.840 | 1.870 | 977,163 | -0.02(-1.06%) |
Sep 14, 2022 | 1.960 | 1.970 | 1.850 | 1.890 | 1,140,883 | -0.09(-4.55%) |
Sep 13, 2022 | 2.030 | 2.070 | 1.960 | 1.980 | 978,837 | -0.12(-5.71%) |
Sep 12, 2022 | 2.240 | 2.350 | 2.070 | 2.100 | 1,239,057 | -0.11(-4.98%) |
Sep 09, 2022 | 2.340 | 2.380 | 2.200 | 2.210 | 518,729 | -0.11(-4.74%) |
Sep 08, 2022 | 2.210 | 2.390 | 2.160 | 2.320 | 875,753 | +0.08(+3.57%) |
Sep 07, 2022 | 2.110 | 2.260 | 2.080 | 2.240 | 684,776 | +0.14(+6.67%) |
Sep 06, 2022 | 2.160 | 2.220 | 2.080 | 2.100 | 843,052 | -0.07(-3.23%) |
Sep 02, 2022 | 2.180 | 2.330 | 2.140 | 2.170 | 927,982 | +0.00(+0.00%) |
Sep 01, 2022 | 2.110 | 2.200 | 2.060 | 2.170 | 651,786 | +0.06(+2.84%) |
Aug 31, 2022 | 2.100 | 2.180 | 2.010 | 2.110 | 1,015,292 | +0.00(+0.00%) |
Aug 30, 2022 | 2.240 | 2.240 | 2.100 | 2.110 | 714,277 | -0.13(-5.80%) |
Aug 29, 2022 | 2.110 | 2.270 | 2.065 | 2.240 | 974,656 | +0.11(+5.16%) |
Aug 26, 2022 | 2.250 | 2.300 | 2.070 | 2.130 | 893,122 | -0.14(-6.17%) |
Aug 25, 2022 | 2.260 | 2.530 | 2.200 | 2.270 | 1,704,187 | +0.07(+3.18%) |
Aug 24, 2022 | 2.340 | 2.370 | 2.175 | 2.200 | 1,110,900 | -0.14(-5.98%) |
Aug 23, 2022 | 2.250 | 2.370 | 2.230 | 2.340 | 628,274 | +0.07(+3.08%) |
Aug 22, 2022 | 2.470 | 2.490 | 2.230 | 2.270 | 1,175,547 | -0.19(-7.72%) |
Aug 19, 2022 | 2.390 | 2.500 | 2.320 | 2.460 | 480,848 | +0.03(+1.23%) |
Aug 18, 2022 | 2.520 | 2.550 | 2.240 | 2.430 | 657,378 | -0.07(-2.80%) |
Aug 17, 2022 | 2.600 | 2.920 | 2.455 | 2.500 | 2,514,487 | -0.04(-1.57%) |
Aug 16, 2022 | 2.570 | 2.770 | 2.390 | 2.540 | 1,423,290 | +0.00(+0.00%) |
Aug 15, 2022 | 2.740 | 2.790 | 2.510 | 2.540 | 924,400 | -0.23(-8.30%) |
Aug 12, 2022 | 2.970 | 3.010 | 2.660 | 2.770 | 974,787 | -0.20(-6.73%) |
Aug 11, 2022 | 3.310 | 3.400 | 2.950 | 2.970 | 978,809 | +0.02(+0.68%) |
Aug 10, 2022 | 3.060 | 3.260 | 2.920 | 2.950 | 630,842 | -0.05(-1.67%) |
Aug 09, 2022 | 3.270 | 3.280 | 2.950 | 3.000 | 350,302 | -0.26(-7.98%) |
Aug 08, 2022 | 2.940 | 3.260 | 2.940 | 3.260 | 465,923 | +0.31(+10.51%) |
Aug 05, 2022 | 2.850 | 2.960 | 2.770 | 2.950 | 398,353 | +0.01(+0.34%) |
Aug 04, 2022 | 2.970 | 3.030 | 2.855 | 2.940 | 486,922 | -0.03(-1.01%) |
Aug 03, 2022 | 3.050 | 3.060 | 2.890 | 2.970 | 378,477 | +0.08(+2.77%) |
Aug 02, 2022 | 3.090 | 3.125 | 2.850 | 2.890 | 498,425 | -0.22(-7.07%) |