Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.300 | 1.320 | 1.270 | 1.270 | 44,224 | -0.02(-1.93%) |
Oct 28, 2022 | 1.320 | 1.330 | 1.280 | 1.295 | 15,090 | +0.00(+0.39%) |
Oct 27, 2022 | 1.310 | 1.333 | 1.290 | 1.290 | 56,608 | -0.04(-3.01%) |
Oct 26, 2022 | 1.320 | 1.385 | 1.320 | 1.330 | 75,485 | +0.01(+0.76%) |
Oct 25, 2022 | 1.260 | 1.340 | 1.260 | 1.320 | 92,820 | +0.05(+3.94%) |
Oct 24, 2022 | 1.280 | 1.337 | 1.250 | 1.270 | 124,089 | -0.04(-3.06%) |
Oct 21, 2022 | 1.280 | 1.350 | 1.260 | 1.310 | 56,058 | +0.01(+0.78%) |
Oct 20, 2022 | 1.300 | 1.330 | 1.270 | 1.300 | 74,630 | -0.03(-2.15%) |
Oct 19, 2022 | 1.330 | 1.333 | 1.290 | 1.329 | 212,947 | +0.00(+0.26%) |
Oct 18, 2022 | 1.370 | 1.390 | 1.310 | 1.325 | 122,833 | -0.04(-2.57%) |
Oct 17, 2022 | 1.330 | 1.410 | 1.330 | 1.360 | 103,544 | +0.01(+0.74%) |
Oct 14, 2022 | 1.390 | 1.420 | 1.350 | 1.350 | 54,559 | -0.06(-4.26%) |
Oct 13, 2022 | 1.410 | 1.420 | 1.370 | 1.410 | 146,176 | -0.01(-0.70%) |
Oct 12, 2022 | 1.360 | 1.430 | 1.350 | 1.420 | 153,993 | +0.05(+3.65%) |
Oct 11, 2022 | 1.400 | 1.409 | 1.340 | 1.370 | 126,728 | -0.03(-2.14%) |
Oct 10, 2022 | 1.490 | 1.530 | 1.380 | 1.400 | 443,261 | -0.05(-3.45%) |
Oct 07, 2022 | 1.510 | 1.590 | 1.420 | 1.450 | 662,885 | -0.19(-11.59%) |
Oct 06, 2022 | 1.650 | 1.710 | 1.510 | 1.640 | 1,500,444 | -0.07(-4.09%) |
Oct 05, 2022 | 1.330 | 1.735 | 1.300 | 1.710 | 3,248,177 | +0.36(+26.67%) |
Oct 04, 2022 | 1.310 | 1.440 | 1.290 | 1.350 | 1,830,499 | +0.07(+5.75%) |
Oct 03, 2022 | 1.260 | 1.330 | 1.260 | 1.277 | 72,604 | +0.02(+1.32%) |
Sep 30, 2022 | 1.260 | 1.290 | 1.250 | 1.260 | 58,275 | -0.00(-0.40%) |
Sep 29, 2022 | 1.340 | 1.340 | 1.250 | 1.265 | 72,661 | -0.11(-8.33%) |
Sep 28, 2022 | 1.280 | 1.440 | 1.280 | 1.380 | 202,600 | +0.11(+8.66%) |
Sep 27, 2022 | 1.260 | 1.300 | 1.250 | 1.270 | 42,318 | +0.01(+0.79%) |
Sep 26, 2022 | 1.330 | 1.340 | 1.260 | 1.260 | 81,247 | -0.05(-3.82%) |
Sep 23, 2022 | 1.380 | 1.392 | 1.286 | 1.310 | 173,106 | -0.08(-5.76%) |
Sep 22, 2022 | 1.510 | 1.580 | 1.390 | 1.390 | 179,568 | -0.11(-7.33%) |
Sep 21, 2022 | 1.540 | 1.550 | 1.500 | 1.500 | 54,802 | -0.05(-3.17%) |
Sep 20, 2022 | 1.480 | 1.550 | 1.480 | 1.549 | 123,378 | +0.04(+2.59%) |
Sep 19, 2022 | 1.600 | 1.600 | 1.490 | 1.510 | 127,862 | -0.01(-0.98%) |
Sep 16, 2022 | 1.551 | 1.590 | 1.520 | 1.525 | 90,741 | -0.05(-2.87%) |
Sep 15, 2022 | 1.630 | 1.630 | 1.550 | 1.570 | 78,600 | -0.05(-3.09%) |
Sep 14, 2022 | 1.620 | 1.639 | 1.600 | 1.620 | 22,609 | +0.02(+1.25%) |
Sep 13, 2022 | 1.660 | 1.660 | 1.590 | 1.600 | 52,719 | -0.05(-3.03%) |
Sep 12, 2022 | 1.720 | 1.720 | 1.630 | 1.650 | 88,878 | -0.04(-2.37%) |
Sep 09, 2022 | 1.650 | 1.700 | 1.631 | 1.690 | 73,687 | +0.06(+3.68%) |
Sep 08, 2022 | 1.520 | 1.630 | 1.520 | 1.630 | 115,876 | +0.08(+5.16%) |
Sep 07, 2022 | 1.560 | 1.560 | 1.530 | 1.550 | 51,471 | +0.00(+0.00%) |
Sep 06, 2022 | 1.600 | 1.615 | 1.540 | 1.550 | 47,031 | -0.05(-3.13%) |
Sep 02, 2022 | 1.620 | 1.630 | 1.600 | 1.600 | 31,251 | -0.03(-1.84%) |
Sep 01, 2022 | 1.670 | 1.670 | 1.600 | 1.630 | 71,431 | -0.04(-2.40%) |
Aug 31, 2022 | 1.630 | 1.670 | 1.600 | 1.670 | 116,631 | +0.06(+4.05%) |
Aug 30, 2022 | 1.690 | 1.690 | 1.605 | 1.605 | 120,350 | -0.07(-4.46%) |
Aug 29, 2022 | 1.650 | 1.710 | 1.630 | 1.680 | 126,343 | +0.00(+0.00%) |
Aug 26, 2022 | 1.720 | 1.740 | 1.655 | 1.680 | 167,846 | -0.06(-3.45%) |
Aug 25, 2022 | 1.770 | 1.770 | 1.710 | 1.740 | 81,235 | +0.02(+1.16%) |
Aug 24, 2022 | 1.740 | 1.760 | 1.690 | 1.720 | 140,678 | -0.02(-1.15%) |
Aug 23, 2022 | 1.750 | 1.790 | 1.710 | 1.740 | 183,223 | +0.00(+0.00%) |
Aug 22, 2022 | 1.760 | 1.780 | 1.680 | 1.740 | 137,944 | -0.03(-1.69%) |
Aug 19, 2022 | 1.830 | 1.830 | 1.750 | 1.770 | 160,906 | -0.09(-4.84%) |
Aug 18, 2022 | 1.780 | 1.880 | 1.730 | 1.860 | 354,089 | +0.05(+2.76%) |
Aug 17, 2022 | 1.880 | 1.960 | 1.770 | 1.810 | 906,518 | -0.07(-3.72%) |
Aug 16, 2022 | 1.880 | 1.900 | 1.780 | 1.880 | 1,963,037 | +0.05(+2.73%) |
Aug 15, 2022 | 1.710 | 1.860 | 1.710 | 1.830 | 392,193 | +0.12(+7.02%) |
Aug 12, 2022 | 1.670 | 1.710 | 1.630 | 1.710 | 113,281 | +0.08(+4.91%) |
Aug 11, 2022 | 1.640 | 1.690 | 1.611 | 1.630 | 165,842 | +0.02(+1.24%) |
Aug 10, 2022 | 1.600 | 1.650 | 1.590 | 1.610 | 130,517 | +0.02(+1.26%) |
Aug 09, 2022 | 1.670 | 1.670 | 1.580 | 1.590 | 91,580 | -0.01(-0.63%) |
Aug 08, 2022 | 1.630 | 1.685 | 1.600 | 1.600 | 94,427 | -0.04(-2.44%) |
Aug 05, 2022 | 1.670 | 1.670 | 1.600 | 1.640 | 123,452 | -0.01(-0.61%) |
Aug 04, 2022 | 1.610 | 1.660 | 1.610 | 1.650 | 114,731 | +0.05(+3.12%) |
Aug 03, 2022 | 1.630 | 1.650 | 1.580 | 1.600 | 51,490 | +0.00(+0.00%) |
Aug 02, 2022 | 1.600 | 1.648 | 1.570 | 1.600 | 35,011 | +0.01(+0.63%) |