Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.200 | 2.200 | 2.105 | 2.180 | 317,884 | +0.03(+1.40%) |
Aug 30, 2022 | 2.390 | 2.399 | 2.110 | 2.150 | 617,222 | -0.01(-0.46%) |
Aug 29, 2022 | 2.090 | 2.160 | 2.070 | 2.160 | 548,239 | +0.05(+2.37%) |
Aug 26, 2022 | 2.100 | 2.125 | 2.010 | 2.110 | 412,808 | +0.00(+0.00%) |
Aug 25, 2022 | 1.980 | 2.110 | 1.935 | 2.110 | 639,280 | +0.14(+7.11%) |
Aug 24, 2022 | 1.940 | 2.035 | 1.935 | 1.970 | 365,712 | +0.02(+1.03%) |
Aug 23, 2022 | 1.950 | 1.990 | 1.870 | 1.950 | 550,267 | +0.03(+1.56%) |
Aug 22, 2022 | 1.990 | 2.000 | 1.900 | 1.920 | 88,799 | -0.08(-4.00%) |
Aug 19, 2022 | 2.010 | 2.060 | 2.000 | 2.000 | 127,413 | -0.05(-2.44%) |
Aug 18, 2022 | 2.080 | 2.080 | 2.020 | 2.050 | 326,549 | -0.04(-1.91%) |
Aug 17, 2022 | 2.130 | 2.150 | 2.080 | 2.090 | 154,906 | -0.07(-3.24%) |
Aug 16, 2022 | 2.200 | 2.220 | 2.150 | 2.160 | 104,842 | -0.04(-1.82%) |
Aug 15, 2022 | 2.250 | 2.270 | 2.185 | 2.200 | 229,550 | -0.04(-2.00%) |
Aug 12, 2022 | 2.240 | 2.260 | 2.180 | 2.245 | 430,282 | +0.00(+0.22%) |
Aug 11, 2022 | 2.230 | 2.340 | 2.210 | 2.240 | 248,851 | +0.06(+2.75%) |
Aug 10, 2022 | 2.120 | 2.200 | 2.040 | 2.180 | 230,148 | +0.16(+7.92%) |
Aug 09, 2022 | 2.120 | 2.140 | 2.020 | 2.020 | 223,051 | -0.10(-4.72%) |
Aug 08, 2022 | 2.170 | 2.221 | 2.100 | 2.120 | 196,737 | -0.04(-1.85%) |
Aug 05, 2022 | 2.120 | 2.180 | 2.100 | 2.160 | 159,465 | +0.00(+0.00%) |
Aug 04, 2022 | 2.080 | 2.165 | 2.080 | 2.160 | 151,495 | +0.07(+3.35%) |
Aug 03, 2022 | 2.010 | 2.120 | 2.010 | 2.090 | 224,690 | +0.07(+3.47%) |
Aug 02, 2022 | 1.920 | 2.020 | 1.920 | 2.020 | 161,557 | +0.08(+4.12%) |
Aug 01, 2022 | 1.980 | 2.010 | 1.910 | 1.940 | 275,739 | -0.07(-3.48%) |
Jul 29, 2022 | 2.030 | 2.070 | 1.970 | 2.010 | 269,428 | -0.03(-1.47%) |
Jul 28, 2022 | 2.040 | 2.105 | 2.020 | 2.040 | 357,016 | -0.02(-0.97%) |
Jul 27, 2022 | 2.110 | 2.110 | 2.020 | 2.060 | 300,134 | +0.00(+0.00%) |
Jul 26, 2022 | 2.170 | 2.180 | 2.030 | 2.060 | 567,686 | -0.05(-2.37%) |
Jul 25, 2022 | 2.120 | 2.130 | 2.080 | 2.110 | 291,185 | -0.02(-0.94%) |
Jul 22, 2022 | 2.190 | 2.200 | 2.120 | 2.130 | 165,748 | -0.03(-1.39%) |
Jul 21, 2022 | 2.150 | 2.185 | 2.130 | 2.160 | 113,611 | +0.00(+0.00%) |
Jul 20, 2022 | 2.060 | 2.185 | 2.060 | 2.160 | 314,312 | +0.10(+4.85%) |
Jul 19, 2022 | 2.070 | 2.110 | 2.060 | 2.060 | 221,194 | +0.02(+0.98%) |
Jul 18, 2022 | 1.970 | 2.050 | 1.970 | 2.040 | 580,676 | +0.09(+4.62%) |
Jul 15, 2022 | 1.950 | 1.985 | 1.905 | 1.950 | 335,614 | +0.02(+1.04%) |
Jul 14, 2022 | 1.920 | 1.980 | 1.899 | 1.930 | 280,723 | -0.02(-1.03%) |
Jul 13, 2022 | 1.920 | 1.960 | 1.870 | 1.950 | 147,644 | +0.03(+1.56%) |
Jul 12, 2022 | 1.940 | 1.970 | 1.890 | 1.920 | 231,119 | -0.02(-1.03%) |
Jul 11, 2022 | 1.990 | 2.020 | 1.890 | 1.940 | 236,205 | -0.05(-2.51%) |
Jul 08, 2022 | 1.990 | 2.000 | 1.920 | 1.990 | 486,277 | +0.02(+1.02%) |
Jul 07, 2022 | 2.030 | 2.040 | 1.960 | 1.970 | 293,489 | -0.07(-3.43%) |
Jul 06, 2022 | 1.990 | 2.040 | 1.940 | 2.040 | 265,132 | +0.05(+2.51%) |
Jul 05, 2022 | 1.970 | 2.000 | 1.890 | 1.990 | 483,845 | -0.01(-0.50%) |
Jul 01, 2022 | 2.060 | 2.090 | 1.965 | 2.000 | 277,708 | -0.06(-2.91%) |
Jun 30, 2022 | 1.950 | 2.070 | 1.920 | 2.060 | 394,576 | +0.07(+3.52%) |
Jun 29, 2022 | 2.030 | 2.090 | 1.960 | 1.990 | 502,979 | -0.04(-1.97%) |
Jun 28, 2022 | 1.940 | 2.055 | 1.940 | 2.030 | 550,503 | +0.10(+5.18%) |
Jun 27, 2022 | 2.060 | 2.060 | 1.930 | 1.930 | 1,459,151 | -0.11(-5.39%) |
Jun 24, 2022 | 1.990 | 2.160 | 1.965 | 2.040 | 8,260,822 | +0.04(+2.00%) |
Jun 23, 2022 | 1.930 | 2.005 | 1.900 | 2.000 | 357,989 | +0.06(+3.09%) |
Jun 22, 2022 | 1.850 | 1.970 | 1.850 | 1.940 | 998,502 | +0.06(+3.19%) |
Jun 21, 2022 | 1.920 | 1.960 | 1.830 | 1.880 | 732,143 | -0.03(-1.57%) |
Jun 17, 2022 | 1.870 | 1.950 | 1.850 | 1.910 | 365,433 | +0.03(+1.60%) |
Jun 16, 2022 | 1.950 | 1.965 | 1.830 | 1.880 | 399,744 | -0.16(-7.84%) |
Jun 15, 2022 | 1.960 | 2.060 | 1.935 | 2.040 | 403,558 | +0.09(+4.62%) |
Jun 14, 2022 | 2.010 | 2.065 | 1.920 | 1.950 | 273,223 | -0.07(-3.47%) |
Jun 13, 2022 | 2.050 | 2.050 | 1.975 | 2.020 | 315,229 | -0.07(-3.35%) |
Jun 10, 2022 | 2.140 | 2.150 | 2.040 | 2.090 | 304,774 | -0.09(-4.13%) |
Jun 09, 2022 | 2.160 | 2.275 | 2.120 | 2.180 | 459,569 | +0.00(+0.00%) |
Jun 08, 2022 | 2.170 | 2.190 | 2.120 | 2.180 | 232,099 | -0.01(-0.46%) |
Jun 07, 2022 | 2.140 | 2.280 | 2.110 | 2.190 | 804,944 | +0.01(+0.46%) |
Jun 06, 2022 | 2.120 | 2.210 | 2.040 | 2.180 | 447,073 | +0.06(+2.83%) |
Jun 03, 2022 | 2.160 | 2.200 | 2.090 | 2.120 | 522,703 | -0.07(-3.20%) |
Jun 02, 2022 | 2.160 | 2.270 | 2.100 | 2.190 | 1,090,121 | +0.25(+12.89%) |