Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.420 | 1.460 | 1.390 | 1.460 | 5,890 | +0.05(+3.55%) |
Aug 30, 2022 | 1.390 | 1.440 | 1.390 | 1.410 | 13,997 | -0.02(-1.40%) |
Aug 29, 2022 | 1.370 | 1.440 | 1.370 | 1.430 | 8,044 | +0.04(+2.55%) |
Aug 26, 2022 | 1.380 | 1.430 | 1.380 | 1.394 | 28,711 | +0.00(+0.32%) |
Aug 25, 2022 | 1.540 | 1.550 | 1.390 | 1.390 | 27,865 | -0.10(-6.71%) |
Aug 24, 2022 | 1.550 | 1.550 | 1.490 | 1.490 | 12,436 | -0.01(-0.67%) |
Aug 23, 2022 | 1.545 | 1.620 | 1.425 | 1.500 | 22,421 | -0.12(-7.41%) |
Aug 22, 2022 | 1.580 | 1.860 | 1.450 | 1.620 | 170,504 | -0.07(-4.14%) |
Aug 19, 2022 | 1.580 | 1.690 | 1.570 | 1.690 | 56,146 | +0.11(+6.96%) |
Aug 18, 2022 | 1.560 | 1.700 | 1.510 | 1.580 | 39,286 | +0.00(+0.00%) |
Aug 17, 2022 | 1.630 | 1.840 | 1.580 | 1.580 | 96,209 | -0.04(-2.47%) |
Aug 16, 2022 | 1.780 | 1.840 | 1.580 | 1.620 | 41,716 | -0.16(-8.99%) |
Aug 15, 2022 | 1.430 | 1.830 | 1.370 | 1.780 | 65,264 | +0.32(+21.92%) |
Aug 12, 2022 | 1.480 | 1.500 | 1.415 | 1.460 | 4,525 | -0.03(-2.01%) |
Aug 11, 2022 | 1.480 | 1.535 | 1.400 | 1.490 | 28,931 | +0.06(+4.20%) |
Aug 10, 2022 | 1.570 | 1.610 | 1.430 | 1.430 | 29,120 | +0.03(+2.14%) |
Aug 09, 2022 | 1.590 | 1.590 | 1.400 | 1.400 | 14,486 | -0.11(-7.28%) |
Aug 08, 2022 | 1.530 | 1.630 | 1.360 | 1.510 | 31,818 | -0.06(-3.82%) |
Aug 05, 2022 | 1.540 | 1.601 | 1.520 | 1.570 | 14,133 | -0.04(-2.48%) |
Aug 04, 2022 | 1.650 | 1.650 | 1.550 | 1.610 | 14,551 | +0.06(+3.87%) |
Aug 03, 2022 | 1.490 | 1.598 | 1.460 | 1.550 | 14,365 | +0.08(+5.44%) |
Aug 02, 2022 | 1.400 | 1.590 | 1.400 | 1.470 | 28,646 | +0.07(+5.00%) |
Aug 01, 2022 | 1.350 | 1.560 | 1.350 | 1.400 | 26,016 | +0.01(+0.72%) |
Jul 29, 2022 | 1.410 | 1.730 | 1.360 | 1.390 | 23,251 | -0.04(-2.80%) |
Jul 28, 2022 | 1.656 | 1.656 | 1.340 | 1.430 | 21,874 | -0.14(-8.92%) |
Jul 27, 2022 | 1.690 | 1.690 | 1.480 | 1.570 | 17,279 | -0.12(-7.10%) |
Jul 26, 2022 | 1.690 | 2.030 | 1.600 | 1.690 | 15,367 | +0.10(+6.29%) |
Jul 25, 2022 | 1.800 | 1.810 | 1.460 | 1.590 | 19,455 | -0.33(-17.19%) |
Jul 22, 2022 | 2.000 | 2.070 | 1.830 | 1.920 | 38,890 | -0.09(-4.48%) |
Jul 21, 2022 | 2.030 | 2.120 | 2.000 | 2.010 | 13,961 | -0.09(-4.29%) |
Jul 20, 2022 | 2.100 | 2.124 | 2.090 | 2.100 | 2,413 | -0.03(-1.41%) |
Jul 19, 2022 | 2.200 | 2.200 | 2.105 | 2.130 | 1,365 | +0.23(+12.11%) |
Jul 18, 2022 | 2.300 | 2.300 | 1.900 | 1.900 | 17,181 | -0.30(-13.64%) |
Jul 15, 2022 | 2.260 | 2.390 | 2.101 | 2.200 | 28,776 | +0.02(+0.92%) |
Jul 14, 2022 | 2.220 | 2.480 | 2.100 | 2.180 | 7,165 | +0.06(+2.83%) |
Jul 13, 2022 | 2.010 | 2.120 | 1.950 | 2.120 | 12,783 | +0.00(+0.00%) |
Jul 12, 2022 | 2.110 | 2.150 | 2.000 | 2.120 | 4,969 | -0.09(-4.07%) |
Jul 11, 2022 | 2.480 | 2.480 | 1.900 | 2.210 | 8,280 | -0.07(-3.07%) |
Jul 08, 2022 | 2.150 | 2.390 | 2.150 | 2.280 | 14,452 | -0.11(-4.60%) |
Jul 07, 2022 | 2.530 | 2.554 | 2.200 | 2.390 | 14,965 | -0.10(-4.09%) |
Jul 06, 2022 | 2.330 | 2.700 | 2.231 | 2.492 | 10,789 | -0.29(-10.36%) |
Jul 05, 2022 | 2.780 | 2.780 | 2.780 | 2.780 | 683 | +0.13(+4.91%) |
Jul 01, 2022 | 2.390 | 2.829 | 2.390 | 2.650 | 5,847 | +0.28(+11.81%) |
Jun 30, 2022 | 2.187 | 2.393 | 2.182 | 2.370 | 14,812 | +0.12(+5.34%) |
Jun 29, 2022 | 2.260 | 2.390 | 2.250 | 2.250 | 8,460 | +0.07(+3.21%) |
Jun 28, 2022 | 2.052 | 2.500 | 2.052 | 2.180 | 7,507 | +0.04(+1.87%) |
Jun 27, 2022 | 2.165 | 2.165 | 2.010 | 2.140 | 5,215 | -0.29(-11.93%) |
Jun 24, 2022 | 2.410 | 2.430 | 2.410 | 2.430 | 592 | +0.37(+17.96%) |
Jun 23, 2022 | 2.000 | 2.690 | 2.000 | 2.060 | 7,745 | -0.04(-1.90%) |
Jun 22, 2022 | 2.370 | 2.400 | 2.000 | 2.100 | 6,345 | -0.29(-12.13%) |
Jun 21, 2022 | 2.170 | 2.390 | 1.830 | 2.390 | 15,200 | +0.08(+3.46%) |
Jun 17, 2022 | 2.110 | 2.310 | 2.110 | 2.310 | 457 | -0.03(-1.28%) |
Jun 16, 2022 | 2.215 | 2.340 | 2.215 | 2.340 | 973 | -0.03(-1.27%) |
Jun 15, 2022 | 2.050 | 2.370 | 2.050 | 2.370 | 2,672 | +0.05(+2.16%) |
Jun 14, 2022 | 2.400 | 2.400 | 1.897 | 2.320 | 7,268 | -0.06(-2.52%) |
Jun 13, 2022 | 2.300 | 2.400 | 2.270 | 2.380 | 3,064 | -0.02(-0.83%) |
Jun 10, 2022 | 2.490 | 2.500 | 2.390 | 2.400 | 10,146 | -0.17(-6.61%) |
Jun 09, 2022 | 2.680 | 2.680 | 2.570 | 2.570 | 657 | -0.09(-3.38%) |
Jun 08, 2022 | 2.530 | 2.700 | 2.460 | 2.660 | 19,834 | +0.05(+1.92%) |
Jun 07, 2022 | 2.450 | 2.610 | 2.300 | 2.610 | 21,712 | +0.07(+2.96%) |
Jun 06, 2022 | 2.690 | 2.690 | 2.520 | 2.535 | 5,319 | -0.06(-2.50%) |
Jun 03, 2022 | 2.550 | 2.630 | 2.320 | 2.600 | 29,796 | -0.06(-2.26%) |
Jun 02, 2022 | 2.700 | 2.720 | 2.560 | 2.660 | 4,733 | -0.14(-5.00%) |