Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 1.076 | 1.124 | 1.041 | 1.076 | 37,540 | -0.03(-2.41%) |
Oct 28, 2022 | 1.138 | 1.138 | 1.102 | 1.102 | 14,465 | -0.04(-3.85%) |
Oct 27, 2022 | 1.195 | 1.195 | 1.111 | 1.146 | 21,896 | -0.02(-1.52%) |
Oct 26, 2022 | 1.182 | 1.217 | 1.155 | 1.164 | 15,884 | -0.02(-1.49%) |
Oct 25, 2022 | 1.173 | 1.190 | 1.164 | 1.182 | 12,152 | -0.04(-2.90%) |
Oct 24, 2022 | 1.305 | 1.313 | 1.190 | 1.217 | 98,758 | -0.08(-6.12%) |
Oct 21, 2022 | 1.261 | 1.323 | 1.261 | 1.296 | 37,212 | +0.03(+2.08%) |
Oct 20, 2022 | 1.252 | 1.393 | 1.252 | 1.270 | 205,243 | -0.05(-4.00%) |
Oct 19, 2022 | 1.226 | 1.358 | 1.182 | 1.323 | 287,758 | +0.13(+11.11%) |
Oct 18, 2022 | 1.138 | 1.217 | 1.129 | 1.190 | 183,674 | +0.10(+8.87%) |
Oct 17, 2022 | 1.058 | 1.102 | 1.050 | 1.093 | 35,460 | +0.04(+3.33%) |
Oct 14, 2022 | 1.014 | 1.076 | 1.014 | 1.058 | 16,642 | +0.04(+3.45%) |
Oct 13, 2022 | 1.058 | 1.082 | 1.014 | 1.023 | 113,693 | -0.05(-4.92%) |
Oct 12, 2022 | 1.062 | 1.102 | 1.060 | 1.076 | 23,811 | +0.02(+1.67%) |
Oct 11, 2022 | 1.129 | 1.182 | 1.058 | 1.058 | 116,517 | -0.08(-6.98%) |
Oct 10, 2022 | 1.146 | 1.146 | 1.138 | 1.138 | 17,109 | -0.03(-2.27%) |
Oct 07, 2022 | 1.182 | 1.190 | 1.155 | 1.164 | 35,119 | -0.03(-2.23%) |
Oct 06, 2022 | 1.190 | 1.190 | 1.185 | 1.190 | 4,315 | +0.00(+0.00%) |
Oct 05, 2022 | 1.190 | 1.190 | 1.182 | 1.190 | 20,340 | +0.00(+0.37%) |
Oct 04, 2022 | 1.182 | 1.217 | 1.182 | 1.186 | 39,656 | +0.00(+0.37%) |
Oct 03, 2022 | 1.164 | 1.190 | 1.160 | 1.182 | 8,221 | +0.02(+1.51%) |
Sep 30, 2022 | 1.160 | 1.190 | 1.155 | 1.164 | 13,931 | -0.01(-1.12%) |
Sep 29, 2022 | 1.190 | 1.192 | 1.146 | 1.177 | 25,964 | -0.06(-5.07%) |
Sep 28, 2022 | 1.234 | 1.240 | 1.129 | 1.240 | 213,670 | -0.01(-0.96%) |
Sep 27, 2022 | 1.296 | 1.296 | 1.217 | 1.252 | 32,007 | -0.03(-2.08%) |
Sep 26, 2022 | 1.314 | 1.314 | 1.279 | 1.279 | 5,736 | -0.01(-1.02%) |
Sep 23, 2022 | 1.323 | 1.331 | 1.279 | 1.292 | 32,133 | -0.08(-6.08%) |
Sep 22, 2022 | 1.332 | 1.376 | 1.309 | 1.376 | 13,903 | +0.05(+3.99%) |
Sep 21, 2022 | 1.376 | 1.376 | 1.323 | 1.323 | 92,705 | -0.03(-2.03%) |
Sep 20, 2022 | 1.393 | 1.393 | 1.349 | 1.350 | 17,904 | -0.03(-2.47%) |
Sep 19, 2022 | 1.376 | 1.402 | 1.367 | 1.384 | 40,195 | -0.02(-1.68%) |
Sep 16, 2022 | 1.393 | 1.446 | 1.393 | 1.408 | 7,186 | +0.01(+0.43%) |
Sep 15, 2022 | 1.437 | 1.499 | 1.402 | 1.402 | 9,265 | -0.02(-1.24%) |
Sep 14, 2022 | 1.411 | 1.437 | 1.393 | 1.420 | 19,487 | +0.03(+1.90%) |
Sep 13, 2022 | 1.384 | 1.437 | 1.349 | 1.393 | 12,406 | -0.02(-1.25%) |
Sep 12, 2022 | 1.411 | 1.411 | 1.402 | 1.411 | 5,878 | -0.01(-0.62%) |
Sep 09, 2022 | 1.384 | 1.428 | 1.380 | 1.420 | 18,235 | +0.03(+1.91%) |
Sep 08, 2022 | 1.376 | 1.393 | 1.368 | 1.393 | 5,491 | -0.00(-0.01%) |
Sep 07, 2022 | 1.402 | 1.420 | 1.376 | 1.393 | 9,614 | -0.01(-0.63%) |
Sep 06, 2022 | 1.367 | 1.420 | 1.367 | 1.402 | 11,619 | +0.02(+1.27%) |
Sep 02, 2022 | 1.367 | 1.384 | 1.367 | 1.384 | 3,779 | +0.02(+1.29%) |
Sep 01, 2022 | 1.411 | 1.420 | 1.367 | 1.367 | 33,144 | -0.05(-3.81%) |
Aug 31, 2022 | 1.402 | 1.437 | 1.353 | 1.421 | 22,930 | +0.01(+0.71%) |
Aug 30, 2022 | 1.367 | 1.429 | 1.367 | 1.411 | 8,283 | -0.02(-1.23%) |
Aug 29, 2022 | 1.411 | 1.481 | 1.323 | 1.429 | 29,290 | -0.02(-1.22%) |
Aug 26, 2022 | 1.446 | 1.455 | 1.393 | 1.446 | 20,253 | +0.04(+2.50%) |
Aug 25, 2022 | 1.367 | 1.411 | 1.367 | 1.411 | 13,461 | +0.04(+3.23%) |
Aug 24, 2022 | 1.411 | 1.420 | 1.323 | 1.367 | 94,959 | -0.07(-4.80%) |
Aug 23, 2022 | 1.464 | 1.464 | 1.420 | 1.436 | 5,945 | -0.00(-0.04%) |
Aug 22, 2022 | 1.420 | 1.459 | 1.393 | 1.436 | 22,770 | -0.02(-1.17%) |
Aug 19, 2022 | 1.473 | 1.481 | 1.420 | 1.453 | 36,621 | -0.06(-4.19%) |
Aug 18, 2022 | 1.570 | 1.570 | 1.464 | 1.517 | 42,909 | -0.03(-2.01%) |
Aug 17, 2022 | 1.596 | 1.596 | 1.499 | 1.548 | 31,609 | -0.01(-0.84%) |
Aug 16, 2022 | 1.499 | 1.596 | 1.499 | 1.561 | 38,114 | +0.03(+1.72%) |
Aug 15, 2022 | 1.499 | 1.570 | 1.481 | 1.534 | 31,609 | +0.00(+0.00%) |
Aug 12, 2022 | 1.667 | 1.667 | 1.526 | 1.534 | 117,883 | -0.09(-5.43%) |
Aug 11, 2022 | 1.534 | 1.649 | 1.534 | 1.623 | 73,911 | +0.10(+6.36%) |
Aug 10, 2022 | 1.464 | 1.587 | 1.437 | 1.526 | 47,997 | -0.02(-1.14%) |
Aug 09, 2022 | 1.640 | 1.640 | 1.455 | 1.543 | 143,165 | -0.15(-8.85%) |
Aug 08, 2022 | 1.411 | 2.116 | 1.411 | 1.693 | 1,055,709 | +0.28(+20.00%) |
Aug 05, 2022 | 1.402 | 1.473 | 1.331 | 1.411 | 71,406 | +0.03(+1.91%) |
Aug 04, 2022 | 1.402 | 1.411 | 1.367 | 1.384 | 46,387 | +0.01(+0.64%) |
Aug 03, 2022 | 1.305 | 1.402 | 1.270 | 1.376 | 153,120 | +0.10(+7.59%) |
Aug 02, 2022 | 1.279 | 1.287 | 1.276 | 1.279 | 28,645 | -0.01(-0.69%) |