Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 0.8100 | 0.8853 | 0.7801 | 0.8350 | 114,641 | +0.02(+1.83%) |
Nov 29, 2022 | 0.8236 | 0.8700 | 0.7659 | 0.8200 | 205,252 | -0.03(-3.67%) |
Nov 28, 2022 | 0.9100 | 0.9455 | 0.8100 | 0.8512 | 268,067 | -0.06(-6.43%) |
Nov 25, 2022 | 0.8553 | 0.9100 | 0.8553 | 0.9097 | 43,818 | +0.05(+5.77%) |
Nov 23, 2022 | 0.8743 | 0.9600 | 0.8250 | 0.8601 | 204,955 | -0.06(-6.31%) |
Nov 22, 2022 | 0.9900 | 1.010 | 0.8511 | 0.9180 | 241,061 | -0.06(-6.33%) |
Nov 21, 2022 | 0.9500 | 1.260 | 0.9500 | 0.9800 | 2,280,614 | +0.12(+13.94%) |
Nov 18, 2022 | 0.8270 | 0.8989 | 0.8270 | 0.8601 | 71,431 | -0.00(-0.06%) |
Nov 17, 2022 | 0.8800 | 0.9100 | 0.8500 | 0.8606 | 51,747 | -0.02(-2.14%) |
Nov 16, 2022 | 0.8800 | 0.9224 | 0.8331 | 0.8794 | 60,341 | -0.03(-3.47%) |
Nov 15, 2022 | 0.8600 | 0.9999 | 0.8330 | 0.9110 | 274,119 | +0.09(+11.02%) |
Nov 14, 2022 | 0.8600 | 0.8569 | 0.8000 | 0.8206 | 267,529 | -0.03(-3.81%) |
Nov 11, 2022 | 0.8300 | 0.8800 | 0.8120 | 0.8531 | 87,316 | +0.00(+0.36%) |
Nov 10, 2022 | 0.8394 | 0.8900 | 0.8200 | 0.8500 | 100,679 | +0.05(+5.92%) |
Nov 09, 2022 | 0.9400 | 0.9900 | 0.8025 | 0.8025 | 178,076 | -0.14(-14.63%) |
Nov 08, 2022 | 0.8600 | 0.9793 | 0.8109 | 0.9400 | 438,816 | +0.08(+8.68%) |
Nov 07, 2022 | 0.8270 | 0.9176 | 0.7304 | 0.8649 | 1,003,267 | +0.01(+1.04%) |
Nov 04, 2022 | 0.8511 | 1.390 | 0.8300 | 0.8560 | 7,253,714 | +0.01(+1.66%) |
Nov 03, 2022 | 0.8902 | 0.9190 | 0.8200 | 0.8420 | 118,780 | -0.07(-7.97%) |
Nov 02, 2022 | 0.9700 | 0.9661 | 0.8658 | 0.9149 | 90,694 | -0.03(-2.67%) |
Nov 01, 2022 | 1.070 | 1.070 | 0.9000 | 0.9400 | 297,434 | -0.13(-12.15%) |
Oct 31, 2022 | 1.050 | 1.080 | 1.000 | 1.070 | 185,018 | +0.05(+4.90%) |
Oct 28, 2022 | 1.090 | 1.110 | 1.000 | 1.020 | 239,881 | +0.00(+0.00%) |
Oct 27, 2022 | 1.100 | 1.129 | 1.020 | 1.020 | 219,840 | -0.11(-9.73%) |
Oct 26, 2022 | 1.180 | 1.180 | 1.080 | 1.130 | 210,057 | -0.05(-4.24%) |
Oct 25, 2022 | 1.110 | 1.220 | 1.050 | 1.180 | 849,958 | +0.02(+1.72%) |
Oct 24, 2022 | 1.110 | 1.680 | 1.110 | 1.160 | 14,686,064 | +0.04(+3.57%) |
Oct 21, 2022 | 1.140 | 1.150 | 1.040 | 1.120 | 71,242 | -0.01(-0.88%) |
Oct 20, 2022 | 1.180 | 1.240 | 1.080 | 1.130 | 123,443 | -0.03(-2.59%) |
Oct 19, 2022 | 1.260 | 1.290 | 1.140 | 1.160 | 103,377 | -0.08(-6.45%) |
Oct 18, 2022 | 1.270 | 1.320 | 1.210 | 1.240 | 122,164 | -0.02(-1.59%) |
Oct 17, 2022 | 1.320 | 1.370 | 1.220 | 1.260 | 112,174 | -0.06(-4.55%) |
Oct 14, 2022 | 1.410 | 1.420 | 1.290 | 1.320 | 156,850 | -0.10(-7.04%) |
Oct 13, 2022 | 1.320 | 1.470 | 1.260 | 1.420 | 127,252 | +0.03(+2.16%) |
Oct 12, 2022 | 1.430 | 1.430 | 1.330 | 1.390 | 128,747 | +0.00(+0.00%) |
Oct 11, 2022 | 1.440 | 1.460 | 1.360 | 1.390 | 96,157 | -0.07(-4.79%) |
Oct 10, 2022 | 1.480 | 1.490 | 1.390 | 1.460 | 62,872 | +0.07(+5.04%) |
Oct 07, 2022 | 1.500 | 1.536 | 1.380 | 1.390 | 120,686 | -0.12(-7.95%) |
Oct 06, 2022 | 1.560 | 1.580 | 1.500 | 1.510 | 124,145 | -0.01(-0.66%) |
Oct 05, 2022 | 1.540 | 1.610 | 1.508 | 1.520 | 87,906 | -0.10(-6.17%) |
Oct 04, 2022 | 1.550 | 1.640 | 1.550 | 1.620 | 102,409 | +0.08(+5.19%) |
Oct 03, 2022 | 1.530 | 1.600 | 1.470 | 1.540 | 138,977 | +0.02(+1.32%) |
Sep 30, 2022 | 1.500 | 1.580 | 1.450 | 1.520 | 154,507 | +0.01(+0.66%) |
Sep 29, 2022 | 1.610 | 1.617 | 1.470 | 1.510 | 95,424 | -0.09(-5.63%) |
Sep 28, 2022 | 1.520 | 1.630 | 1.500 | 1.600 | 95,281 | +0.08(+5.26%) |
Sep 27, 2022 | 1.450 | 1.610 | 1.450 | 1.520 | 354,677 | +0.08(+5.56%) |
Sep 26, 2022 | 1.480 | 1.530 | 1.340 | 1.440 | 160,439 | -0.07(-4.64%) |
Sep 23, 2022 | 1.490 | 1.600 | 1.460 | 1.510 | 192,510 | -0.02(-1.31%) |
Sep 22, 2022 | 1.780 | 1.780 | 1.500 | 1.530 | 306,235 | -0.21(-12.07%) |
Sep 21, 2022 | 1.810 | 1.829 | 1.700 | 1.740 | 133,336 | -0.08(-4.40%) |
Sep 20, 2022 | 1.810 | 1.860 | 1.750 | 1.820 | 171,709 | -0.03(-1.62%) |
Sep 19, 2022 | 1.780 | 1.910 | 1.700 | 1.850 | 470,105 | +0.06(+3.35%) |
Sep 16, 2022 | 1.950 | 1.979 | 1.750 | 1.790 | 320,168 | -0.17(-8.67%) |
Sep 15, 2022 | 1.990 | 2.130 | 1.880 | 1.960 | 508,947 | -0.11(-5.31%) |
Sep 14, 2022 | 2.540 | 2.640 | 1.950 | 2.070 | 1,163,677 | -0.79(-27.62%) |
Sep 13, 2022 | 2.930 | 3.450 | 2.600 | 2.860 | 5,989,420 | +0.00(+0.00%) |
Sep 12, 2022 | 2.290 | 2.999 | 2.270 | 2.860 | 1,876,310 | +0.62(+27.68%) |
Sep 09, 2022 | 2.200 | 2.290 | 2.100 | 2.240 | 152,267 | +0.06(+2.75%) |
Sep 08, 2022 | 2.200 | 2.260 | 2.060 | 2.180 | 181,562 | -0.05(-2.24%) |
Sep 07, 2022 | 2.570 | 2.600 | 1.820 | 2.230 | 985,277 | -0.31(-12.20%) |
Sep 06, 2022 | 2.630 | 3.150 | 2.500 | 2.540 | 1,229,747 | +0.08(+3.25%) |
Sep 02, 2022 | 2.600 | 2.600 | 2.370 | 2.460 | 93,938 | -0.03(-1.20%) |