Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.844 | 1.942 | 1.756 | 1.756 | 265,851 | -0.13(-6.74%) |
Aug 30, 2022 | 1.854 | 1.952 | 1.805 | 1.883 | 463,452 | +0.03(+1.58%) |
Aug 29, 2022 | 1.815 | 1.905 | 1.776 | 1.854 | 362,727 | +0.04(+2.15%) |
Aug 26, 2022 | 1.874 | 1.922 | 1.791 | 1.815 | 381,766 | -0.07(-3.63%) |
Aug 25, 2022 | 1.893 | 1.893 | 1.791 | 1.883 | 234,201 | +0.02(+1.05%) |
Aug 24, 2022 | 1.825 | 1.883 | 1.776 | 1.864 | 319,684 | +0.02(+1.06%) |
Aug 23, 2022 | 1.727 | 1.854 | 1.678 | 1.844 | 306,533 | +0.12(+6.78%) |
Aug 22, 2022 | 1.610 | 1.776 | 1.590 | 1.727 | 252,290 | +0.07(+4.12%) |
Aug 19, 2022 | 1.659 | 1.678 | 1.630 | 1.659 | 260,694 | -0.05(-2.86%) |
Aug 18, 2022 | 1.815 | 1.903 | 1.698 | 1.708 | 842,519 | -0.14(-7.41%) |
Aug 17, 2022 | 1.864 | 1.893 | 1.786 | 1.844 | 295,738 | -0.01(-0.53%) |
Aug 16, 2022 | 1.737 | 1.864 | 1.708 | 1.854 | 235,966 | +0.08(+4.40%) |
Aug 15, 2022 | 1.737 | 1.786 | 1.732 | 1.776 | 25,218 | -0.01(-0.55%) |
Aug 12, 2022 | 1.727 | 1.795 | 1.717 | 1.786 | 127,290 | +0.07(+3.98%) |
Aug 11, 2022 | 1.747 | 1.795 | 1.717 | 1.717 | 177,291 | -0.04(-2.22%) |
Aug 10, 2022 | 1.756 | 1.766 | 1.678 | 1.756 | 387,882 | +0.09(+5.26%) |
Aug 09, 2022 | 1.717 | 1.737 | 1.639 | 1.669 | 190,783 | -0.08(-4.47%) |
Aug 08, 2022 | 1.786 | 1.825 | 1.737 | 1.747 | 320,447 | -0.02(-1.11%) |
Aug 05, 2022 | 1.590 | 1.786 | 1.571 | 1.766 | 402,447 | +0.13(+7.74%) |
Aug 04, 2022 | 1.659 | 1.717 | 1.591 | 1.639 | 343,817 | -0.02(-1.18%) |
Aug 03, 2022 | 1.620 | 1.659 | 1.600 | 1.659 | 219,977 | +0.06(+3.66%) |
Aug 02, 2022 | 1.600 | 1.683 | 1.561 | 1.600 | 541,402 | -0.05(-2.96%) |
Aug 01, 2022 | 1.669 | 1.756 | 1.625 | 1.649 | 367,711 | -0.03(-1.74%) |
Jul 29, 2022 | 1.649 | 1.766 | 1.600 | 1.678 | 861,661 | +0.05(+2.99%) |
Jul 28, 2022 | 1.551 | 1.649 | 1.513 | 1.630 | 461,625 | +0.09(+5.70%) |
Jul 27, 2022 | 1.464 | 1.581 | 1.439 | 1.542 | 245,259 | +0.08(+5.33%) |
Jul 26, 2022 | 1.454 | 1.503 | 1.410 | 1.464 | 201,974 | -0.04(-2.60%) |
Jul 25, 2022 | 1.483 | 1.551 | 1.444 | 1.503 | 504,891 | +0.05(+3.36%) |
Jul 22, 2022 | 1.308 | 1.454 | 1.239 | 1.454 | 1,008,208 | +0.23(+19.20%) |
Jul 21, 2022 | 1.220 | 1.264 | 1.171 | 1.220 | 374,696 | +0.00(+0.00%) |
Jul 20, 2022 | 1.239 | 1.267 | 1.220 | 1.220 | 220,260 | -0.05(-3.85%) |
Jul 19, 2022 | 1.278 | 1.283 | 1.259 | 1.268 | 133,133 | +0.01(+0.78%) |
Jul 18, 2022 | 1.268 | 1.303 | 1.249 | 1.259 | 258,402 | +0.00(+0.00%) |
Jul 15, 2022 | 1.239 | 1.268 | 1.220 | 1.259 | 354,903 | +0.03(+2.38%) |
Jul 14, 2022 | 1.239 | 1.259 | 1.200 | 1.229 | 402,707 | -0.03(-2.33%) |
Jul 13, 2022 | 1.268 | 1.298 | 1.239 | 1.259 | 117,305 | -0.01(-0.77%) |
Jul 12, 2022 | 1.298 | 1.317 | 1.268 | 1.268 | 271,189 | -0.03(-2.26%) |
Jul 11, 2022 | 1.337 | 1.356 | 1.288 | 1.298 | 144,289 | -0.04(-2.92%) |
Jul 08, 2022 | 1.288 | 1.376 | 1.288 | 1.337 | 229,980 | +0.05(+3.79%) |
Jul 07, 2022 | 1.327 | 1.381 | 1.288 | 1.288 | 237,519 | -0.04(-2.94%) |
Jul 06, 2022 | 1.366 | 1.366 | 1.318 | 1.327 | 271,781 | -0.03(-2.16%) |
Jul 05, 2022 | 1.337 | 1.366 | 1.273 | 1.356 | 297,105 | -0.01(-0.71%) |
Jul 01, 2022 | 1.317 | 1.366 | 1.278 | 1.366 | 362,894 | +0.04(+2.94%) |
Jun 30, 2022 | 1.327 | 1.356 | 1.288 | 1.327 | 143,270 | -0.01(-0.73%) |
Jun 29, 2022 | 1.376 | 1.405 | 1.337 | 1.337 | 321,794 | -0.03(-2.14%) |
Jun 28, 2022 | 1.376 | 1.415 | 1.349 | 1.366 | 202,425 | +0.00(+0.00%) |
Jun 27, 2022 | 1.386 | 1.403 | 1.337 | 1.366 | 391,819 | -0.01(-0.71%) |
Jun 24, 2022 | 1.356 | 1.464 | 1.347 | 1.376 | 369,130 | +0.03(+2.17%) |
Jun 23, 2022 | 1.395 | 1.395 | 1.327 | 1.347 | 333,104 | -0.03(-2.13%) |
Jun 22, 2022 | 1.327 | 1.415 | 1.327 | 1.376 | 366,110 | +0.02(+1.44%) |
Jun 21, 2022 | 1.376 | 1.395 | 1.347 | 1.356 | 179,061 | +0.02(+1.46%) |
Jun 17, 2022 | 1.376 | 1.402 | 1.308 | 1.337 | 445,347 | -0.04(-2.84%) |
Jun 16, 2022 | 1.415 | 1.454 | 1.366 | 1.376 | 542,096 | -0.09(-6.00%) |
Jun 15, 2022 | 1.415 | 1.498 | 1.411 | 1.464 | 470,354 | +0.04(+2.74%) |
Jun 14, 2022 | 1.483 | 1.512 | 1.415 | 1.425 | 599,605 | -0.05(-3.31%) |
Jun 13, 2022 | 1.600 | 1.630 | 1.473 | 1.473 | 572,570 | -0.18(-10.65%) |
Jun 10, 2022 | 1.708 | 1.708 | 1.630 | 1.649 | 774,442 | -0.05(-2.87%) |
Jun 09, 2022 | 1.747 | 1.756 | 1.686 | 1.698 | 480,903 | -0.07(-3.87%) |
Jun 08, 2022 | 1.747 | 1.776 | 1.737 | 1.766 | 285,040 | +0.01(+0.56%) |
Jun 07, 2022 | 1.756 | 1.776 | 1.737 | 1.756 | 359,981 | -0.01(-0.55%) |
Jun 06, 2022 | 1.805 | 1.815 | 1.742 | 1.766 | 430,533 | -0.02(-1.09%) |
Jun 03, 2022 | 1.786 | 1.834 | 1.756 | 1.786 | 132,321 | -0.02(-1.08%) |
Jun 02, 2022 | 1.786 | 1.834 | 1.747 | 1.805 | 328,801 | +0.04(+2.21%) |