Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.340 | 1.445 | 1.330 | 1.420 | 535,095 | +0.08(+5.97%) |
Aug 30, 2022 | 1.340 | 1.350 | 1.300 | 1.340 | 301,072 | +0.02(+1.52%) |
Aug 29, 2022 | 1.290 | 1.350 | 1.290 | 1.320 | 299,454 | +0.02(+1.54%) |
Aug 26, 2022 | 1.440 | 1.440 | 1.290 | 1.300 | 458,393 | -0.14(-9.72%) |
Aug 25, 2022 | 1.470 | 1.490 | 1.404 | 1.440 | 323,181 | -0.02(-1.37%) |
Aug 24, 2022 | 1.510 | 1.550 | 1.450 | 1.460 | 393,443 | -0.04(-2.67%) |
Aug 23, 2022 | 1.490 | 1.579 | 1.430 | 1.500 | 458,204 | +0.01(+0.67%) |
Aug 22, 2022 | 1.560 | 1.590 | 1.490 | 1.490 | 504,334 | -0.07(-4.49%) |
Aug 19, 2022 | 1.670 | 1.700 | 1.560 | 1.560 | 809,963 | -0.18(-10.34%) |
Aug 18, 2022 | 1.700 | 1.760 | 1.645 | 1.740 | 550,902 | +0.04(+2.35%) |
Aug 17, 2022 | 1.770 | 1.785 | 1.680 | 1.700 | 363,669 | -0.07(-3.95%) |
Aug 16, 2022 | 1.840 | 1.850 | 1.694 | 1.770 | 453,645 | -0.06(-3.28%) |
Aug 15, 2022 | 1.670 | 1.880 | 1.660 | 1.830 | 620,489 | +0.08(+4.57%) |
Aug 12, 2022 | 2.000 | 2.050 | 1.530 | 1.750 | 2,164,268 | -0.33(-15.87%) |
Aug 11, 2022 | 1.880 | 2.125 | 1.830 | 2.080 | 694,917 | +0.23(+12.43%) |
Aug 10, 2022 | 1.800 | 1.870 | 1.500 | 1.850 | 1,055,167 | +0.10(+5.71%) |
Aug 09, 2022 | 1.860 | 1.880 | 1.750 | 1.750 | 371,572 | -0.11(-5.91%) |
Aug 08, 2022 | 1.910 | 1.920 | 1.830 | 1.860 | 376,492 | -0.01(-0.53%) |
Aug 05, 2022 | 1.850 | 1.920 | 1.820 | 1.870 | 378,483 | +0.01(+0.54%) |
Aug 04, 2022 | 1.870 | 1.890 | 1.820 | 1.860 | 239,428 | -0.01(-0.53%) |
Aug 03, 2022 | 1.900 | 1.930 | 1.860 | 1.870 | 228,081 | +0.01(+0.54%) |
Aug 02, 2022 | 1.790 | 1.870 | 1.790 | 1.860 | 312,128 | +0.02(+1.09%) |
Aug 01, 2022 | 1.800 | 1.850 | 1.740 | 1.840 | 167,185 | +0.03(+1.66%) |
Jul 29, 2022 | 1.790 | 1.830 | 1.760 | 1.810 | 260,869 | +0.01(+0.56%) |
Jul 28, 2022 | 1.800 | 1.855 | 1.759 | 1.800 | 164,327 | -0.02(-1.10%) |
Jul 27, 2022 | 1.840 | 1.855 | 1.730 | 1.820 | 394,331 | +0.03(+1.68%) |
Jul 26, 2022 | 2.000 | 2.040 | 1.725 | 1.790 | 635,013 | -0.10(-5.29%) |
Jul 25, 2022 | 1.970 | 1.970 | 1.860 | 1.890 | 109,155 | -0.09(-4.55%) |
Jul 22, 2022 | 2.220 | 2.250 | 1.950 | 1.980 | 306,885 | -0.25(-11.21%) |
Jul 21, 2022 | 2.150 | 2.240 | 2.080 | 2.230 | 443,633 | +0.10(+4.69%) |
Jul 20, 2022 | 1.900 | 2.160 | 1.890 | 2.130 | 604,168 | +0.24(+12.70%) |
Jul 19, 2022 | 1.840 | 1.975 | 1.750 | 1.890 | 336,455 | +0.10(+5.59%) |
Jul 18, 2022 | 1.780 | 1.965 | 1.750 | 1.790 | 494,410 | +0.07(+4.07%) |
Jul 15, 2022 | 1.660 | 1.785 | 1.591 | 1.720 | 714,131 | +0.12(+7.50%) |
Jul 14, 2022 | 1.600 | 1.640 | 1.540 | 1.600 | 580,284 | -0.05(-3.03%) |
Jul 13, 2022 | 1.610 | 1.660 | 1.540 | 1.650 | 596,450 | +0.00(+0.00%) |
Jul 12, 2022 | 1.740 | 1.780 | 1.600 | 1.650 | 541,114 | -0.08(-4.62%) |
Jul 11, 2022 | 1.820 | 1.830 | 1.670 | 1.730 | 601,911 | -0.13(-6.99%) |
Jul 08, 2022 | 1.850 | 1.919 | 1.810 | 1.860 | 432,270 | -0.04(-2.11%) |
Jul 07, 2022 | 1.910 | 1.940 | 1.800 | 1.900 | 497,150 | +0.10(+5.56%) |
Jul 06, 2022 | 1.820 | 1.880 | 1.780 | 1.800 | 575,380 | -0.05(-2.70%) |
Jul 05, 2022 | 1.690 | 1.850 | 1.605 | 1.850 | 1,227,610 | +0.09(+5.11%) |
Jul 01, 2022 | 1.760 | 1.830 | 1.640 | 1.760 | 730,406 | +0.00(+0.00%) |
Jun 30, 2022 | 1.760 | 1.820 | 1.680 | 1.760 | 1,500,811 | -0.08(-4.35%) |
Jun 29, 2022 | 1.880 | 1.980 | 1.760 | 1.840 | 984,610 | -0.06(-3.16%) |
Jun 28, 2022 | 2.050 | 2.125 | 1.880 | 1.900 | 1,168,177 | -0.19(-9.09%) |
Jun 27, 2022 | 2.200 | 2.240 | 1.985 | 2.090 | 1,184,220 | -0.18(-7.93%) |
Jun 24, 2022 | 2.300 | 2.420 | 2.210 | 2.270 | 5,400,241 | +0.05(+2.25%) |
Jun 23, 2022 | 2.280 | 2.317 | 2.150 | 2.220 | 919,672 | -0.04(-1.77%) |
Jun 22, 2022 | 2.280 | 2.410 | 2.230 | 2.260 | 1,371,059 | -0.04(-1.74%) |
Jun 21, 2022 | 2.210 | 2.390 | 2.090 | 2.300 | 3,514,296 | +0.20(+9.52%) |
Jun 17, 2022 | 2.160 | 2.250 | 2.080 | 2.100 | 1,059,694 | -0.04(-1.87%) |
Jun 16, 2022 | 2.100 | 2.200 | 2.000 | 2.140 | 1,095,100 | -0.04(-1.83%) |
Jun 15, 2022 | 1.960 | 2.200 | 1.930 | 2.180 | 855,914 | +0.22(+11.22%) |
Jun 14, 2022 | 2.020 | 2.120 | 1.925 | 1.960 | 643,285 | -0.05(-2.49%) |
Jun 13, 2022 | 2.260 | 2.260 | 1.990 | 2.010 | 907,524 | -0.15(-6.94%) |
Jun 10, 2022 | 2.240 | 2.310 | 2.130 | 2.160 | 762,644 | -0.17(-7.30%) |
Jun 09, 2022 | 2.570 | 2.573 | 2.310 | 2.330 | 1,185,284 | -0.29(-11.07%) |
Jun 08, 2022 | 2.140 | 2.970 | 2.110 | 2.620 | 4,874,738 | +0.47(+21.86%) |
Jun 07, 2022 | 2.150 | 2.205 | 2.110 | 2.150 | 1,732,479 | -0.01(-0.46%) |
Jun 06, 2022 | 2.220 | 2.250 | 2.100 | 2.160 | 1,185,651 | -0.05(-2.26%) |
Jun 03, 2022 | 2.170 | 2.230 | 2.130 | 2.210 | 1,214,374 | -0.04(-1.78%) |
Jun 02, 2022 | 2.370 | 2.470 | 2.250 | 2.250 | 1,304,881 | -0.12(-5.06%) |