Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.983 | 2.102 | 1.955 | 2.025 | 30,505 | +0.06(+3.02%) |
Aug 30, 2022 | 1.949 | 2.034 | 1.941 | 1.966 | 23,539 | -0.03(-1.28%) |
Aug 29, 2022 | 2.008 | 2.008 | 1.949 | 1.992 | 25,778 | +0.04(+1.95%) |
Aug 26, 2022 | 2.068 | 2.068 | 1.924 | 1.953 | 21,153 | -0.08(-3.96%) |
Aug 25, 2022 | 2.008 | 2.190 | 1.958 | 2.034 | 54,083 | +0.06(+3.00%) |
Aug 24, 2022 | 1.966 | 2.017 | 1.966 | 1.975 | 9,802 | -0.02(-0.85%) |
Aug 23, 2022 | 1.949 | 2.008 | 1.898 | 1.992 | 48,491 | +0.12(+6.33%) |
Aug 22, 2022 | 1.881 | 1.941 | 1.864 | 1.873 | 79,965 | +0.03(+1.61%) |
Aug 19, 2022 | 1.797 | 1.890 | 1.771 | 1.843 | 108,611 | +0.03(+1.64%) |
Aug 18, 2022 | 1.890 | 1.890 | 1.788 | 1.814 | 44,550 | +0.03(+1.42%) |
Aug 17, 2022 | 1.847 | 1.847 | 1.780 | 1.788 | 8,465 | -0.01(-0.47%) |
Aug 16, 2022 | 1.864 | 1.907 | 1.780 | 1.797 | 78,898 | -0.02(-0.93%) |
Aug 15, 2022 | 1.839 | 1.898 | 1.746 | 1.814 | 64,549 | +0.10(+5.53%) |
Aug 12, 2022 | 1.712 | 1.856 | 1.678 | 1.718 | 91,026 | +0.01(+0.39%) |
Aug 11, 2022 | 1.771 | 1.814 | 1.678 | 1.712 | 155,797 | +0.03(+2.02%) |
Aug 10, 2022 | 1.729 | 1.756 | 1.644 | 1.678 | 55,951 | -0.04(-2.46%) |
Aug 09, 2022 | 1.881 | 1.881 | 1.661 | 1.720 | 379,131 | -0.08(-4.70%) |
Aug 08, 2022 | 1.797 | 1.949 | 1.741 | 1.805 | 263,508 | -0.09(-4.91%) |
Aug 05, 2022 | 1.525 | 2.797 | 1.517 | 1.898 | 4,633,821 | +0.35(+22.65%) |
Aug 04, 2022 | 1.568 | 1.602 | 1.483 | 1.548 | 11,090 | +0.02(+1.47%) |
Aug 03, 2022 | 1.627 | 1.631 | 1.449 | 1.525 | 47,169 | -0.03(-1.64%) |
Aug 02, 2022 | 1.534 | 1.797 | 1.458 | 1.551 | 358,819 | +0.02(+1.11%) |
Aug 01, 2022 | 1.610 | 1.610 | 1.534 | 1.534 | 3,542 | -0.03(-2.16%) |
Jul 29, 2022 | 1.559 | 1.568 | 1.559 | 1.568 | 746 | -0.01(-0.44%) |
Jul 28, 2022 | 1.542 | 1.575 | 1.542 | 1.575 | 2,162 | -0.04(-2.20%) |
Jul 27, 2022 | 1.610 | 1.610 | 1.610 | 1.610 | 1,578 | -0.00(-0.02%) |
Jul 26, 2022 | 1.661 | 1.661 | 1.559 | 1.611 | 2,036 | +0.08(+4.99%) |
Jul 25, 2022 | 1.678 | 1.678 | 1.534 | 1.534 | 4,288 | -0.06(-3.47%) |
Jul 22, 2022 | 1.610 | 1.661 | 1.534 | 1.589 | 14,378 | +0.02(+1.34%) |
Jul 21, 2022 | 1.593 | 1.619 | 1.551 | 1.568 | 6,309 | +0.08(+5.12%) |
Jul 20, 2022 | 1.568 | 1.602 | 1.492 | 1.492 | 5,099 | -0.01(-0.57%) |
Jul 19, 2022 | 1.542 | 1.551 | 1.500 | 1.500 | 12,459 | -0.02(-1.60%) |
Jul 18, 2022 | 1.619 | 1.661 | 1.504 | 1.524 | 19,606 | -0.05(-3.29%) |
Jul 15, 2022 | 1.737 | 1.794 | 1.576 | 1.576 | 18,958 | -0.25(-13.89%) |
Jul 14, 2022 | 1.790 | 1.874 | 1.790 | 1.831 | 1,374 | -0.03(-1.37%) |
Jul 13, 2022 | 1.839 | 1.856 | 1.839 | 1.856 | 1,202 | +0.04(+2.34%) |
Jul 12, 2022 | 1.898 | 1.898 | 1.814 | 1.814 | 2,568 | -0.03(-1.84%) |
Jul 11, 2022 | 1.870 | 1.870 | 1.822 | 1.848 | 757 | +0.03(+1.40%) |
Jul 08, 2022 | 1.831 | 1.831 | 1.822 | 1.822 | 1,020 | -0.06(-3.37%) |
Jul 07, 2022 | 1.886 | 1.886 | 1.886 | 1.886 | 213 | -0.04(-1.98%) |
Jul 06, 2022 | 1.907 | 1.949 | 1.831 | 1.924 | 2,503 | +0.05(+2.72%) |
Jul 05, 2022 | 1.822 | 1.940 | 1.822 | 1.873 | 6,701 | -0.04(-2.21%) |
Jul 01, 2022 | 1.924 | 1.962 | 1.907 | 1.915 | 5,530 | +0.00(+0.00%) |
Jun 30, 2022 | 1.915 | 1.915 | 1.915 | 1.915 | 2,020 | +0.03(+1.80%) |
Jun 29, 2022 | 1.839 | 1.881 | 1.839 | 1.881 | 3,489 | -0.03(-1.33%) |
Jun 28, 2022 | 1.898 | 1.907 | 1.886 | 1.907 | 4,338 | -0.01(-0.44%) |
Jun 27, 2022 | 1.881 | 1.915 | 1.826 | 1.915 | 4,710 | -0.03(-1.74%) |
Jun 24, 2022 | 1.924 | 1.949 | 1.907 | 1.949 | 1,821 | +0.07(+3.60%) |
Jun 23, 2022 | 1.864 | 1.881 | 1.864 | 1.881 | 1,105 | +0.02(+0.91%) |
Jun 22, 2022 | 1.907 | 1.907 | 1.864 | 1.864 | 1,360 | -0.08(-4.35%) |
Jun 21, 2022 | 2.030 | 2.030 | 1.949 | 1.949 | 972 | -0.05(-2.54%) |
Jun 16, 2022 | 2.000 | 251 | +0.00(+0.00%) | |||
Jun 15, 2022 | 2.034 | 2.034 | 1.958 | 2.000 | 3,217 | +0.01(+0.43%) |
Jun 14, 2022 | 1.975 | 1.992 | 1.975 | 1.992 | 529 | -0.08(-4.08%) |
Jun 13, 2022 | 2.017 | 2.110 | 1.992 | 2.076 | 2,507 | +0.10(+5.15%) |
Jun 10, 2022 | 2.034 | 2.034 | 1.975 | 1.975 | 770 | -0.07(-3.32%) |
Jun 09, 2022 | 2.110 | 2.110 | 2.034 | 2.042 | 3,124 | -0.07(-3.21%) |
Jun 08, 2022 | 2.059 | 2.119 | 2.042 | 2.110 | 3,444 | +0.09(+4.62%) |
Jun 07, 2022 | 2.085 | 2.085 | 2.017 | 2.017 | 855 | -0.07(-3.25%) |
Jun 06, 2022 | 1.966 | 2.119 | 1.966 | 2.085 | 6,741 | +0.05(+2.50%) |
Jun 03, 2022 | 2.076 | 2.123 | 1.966 | 2.034 | 9,272 | +0.05(+2.56%) |
Jun 02, 2022 | 1.915 | 1.983 | 1.915 | 1.983 | 1,482 | +0.03(+1.74%) |