Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.780 | 1.830 | 1.750 | 1.800 | 215,152 | -0.03(-1.64%) |
Aug 30, 2022 | 1.860 | 1.875 | 1.780 | 1.830 | 210,914 | -0.03(-1.61%) |
Aug 29, 2022 | 1.930 | 1.985 | 1.840 | 1.860 | 293,477 | -0.07(-3.63%) |
Aug 26, 2022 | 2.030 | 2.030 | 1.910 | 1.930 | 130,354 | -0.08(-3.98%) |
Aug 25, 2022 | 1.940 | 2.040 | 1.940 | 2.010 | 206,845 | +0.09(+4.69%) |
Aug 24, 2022 | 2.010 | 2.040 | 1.880 | 1.920 | 438,330 | -0.07(-3.52%) |
Aug 23, 2022 | 1.950 | 2.070 | 1.950 | 1.990 | 90,489 | +0.06(+3.11%) |
Aug 22, 2022 | 1.920 | 1.960 | 1.850 | 1.930 | 135,369 | -0.03(-1.53%) |
Aug 19, 2022 | 2.000 | 2.005 | 1.950 | 1.960 | 95,914 | -0.04(-2.00%) |
Aug 18, 2022 | 1.960 | 2.030 | 1.940 | 2.000 | 219,182 | +0.07(+3.63%) |
Aug 17, 2022 | 1.950 | 1.980 | 1.900 | 1.930 | 144,235 | -0.02(-1.03%) |
Aug 16, 2022 | 1.990 | 2.010 | 1.910 | 1.950 | 162,606 | -0.03(-1.52%) |
Aug 15, 2022 | 2.050 | 2.130 | 1.920 | 1.980 | 461,524 | -0.16(-7.48%) |
Aug 12, 2022 | 2.160 | 2.160 | 2.043 | 2.140 | 320,764 | +0.00(+0.00%) |
Aug 11, 2022 | 2.140 | 2.200 | 2.100 | 2.140 | 439,788 | +0.03(+1.42%) |
Aug 10, 2022 | 2.500 | 2.555 | 2.100 | 2.110 | 747,198 | -0.43(-16.93%) |
Aug 09, 2022 | 2.420 | 2.550 | 2.359 | 2.540 | 251,692 | +0.13(+5.39%) |
Aug 08, 2022 | 2.330 | 2.440 | 2.330 | 2.410 | 239,447 | +0.08(+3.43%) |
Aug 05, 2022 | 2.240 | 2.380 | 2.240 | 2.330 | 351,319 | +0.06(+2.64%) |
Aug 04, 2022 | 2.300 | 2.380 | 2.240 | 2.270 | 492,390 | -0.06(-2.58%) |
Aug 03, 2022 | 2.410 | 2.440 | 2.260 | 2.330 | 132,247 | -0.08(-3.32%) |
Aug 02, 2022 | 2.260 | 2.420 | 2.220 | 2.410 | 162,132 | +0.16(+7.11%) |
Aug 01, 2022 | 2.350 | 2.410 | 2.180 | 2.250 | 562,696 | -0.17(-7.02%) |
Jul 29, 2022 | 2.350 | 2.550 | 2.290 | 2.420 | 942,906 | +0.29(+13.62%) |
Jul 28, 2022 | 2.130 | 2.300 | 2.050 | 2.130 | 297,600 | +0.04(+1.91%) |
Jul 27, 2022 | 2.010 | 2.110 | 1.930 | 2.090 | 127,575 | +0.10(+5.03%) |
Jul 26, 2022 | 2.080 | 2.090 | 1.990 | 1.990 | 84,332 | +0.00(+0.00%) |
Jul 25, 2022 | 1.900 | 2.030 | 1.900 | 1.990 | 179,100 | +0.09(+4.74%) |
Jul 22, 2022 | 1.910 | 1.980 | 1.900 | 1.900 | 62,304 | -0.03(-1.55%) |
Jul 21, 2022 | 2.000 | 2.000 | 1.870 | 1.930 | 122,833 | -0.12(-5.85%) |
Jul 20, 2022 | 2.010 | 2.070 | 1.945 | 2.050 | 637,580 | +0.06(+3.02%) |
Jul 19, 2022 | 1.920 | 2.010 | 1.910 | 1.990 | 192,095 | +0.08(+4.19%) |
Jul 18, 2022 | 1.930 | 1.990 | 1.890 | 1.910 | 188,063 | +0.06(+3.24%) |
Jul 15, 2022 | 1.820 | 1.920 | 1.780 | 1.850 | 123,598 | +0.03(+1.65%) |
Jul 14, 2022 | 1.800 | 1.880 | 1.730 | 1.820 | 229,037 | -0.04(-2.15%) |
Jul 13, 2022 | 1.840 | 1.940 | 1.820 | 1.860 | 264,938 | +0.04(+2.20%) |
Jul 12, 2022 | 1.800 | 1.860 | 1.740 | 1.820 | 250,257 | -0.02(-1.09%) |
Jul 11, 2022 | 1.960 | 1.960 | 1.830 | 1.840 | 124,883 | -0.14(-7.07%) |
Jul 08, 2022 | 1.970 | 2.014 | 1.880 | 1.980 | 156,383 | +0.02(+1.02%) |
Jul 07, 2022 | 1.830 | 2.053 | 1.830 | 1.960 | 158,872 | +0.17(+9.50%) |
Jul 06, 2022 | 1.810 | 1.835 | 1.700 | 1.790 | 173,601 | -0.03(-1.65%) |
Jul 05, 2022 | 1.990 | 2.000 | 1.760 | 1.820 | 281,569 | -0.15(-7.61%) |
Jul 01, 2022 | 2.010 | 2.210 | 1.900 | 1.970 | 187,578 | -0.03(-1.50%) |
Jun 30, 2022 | 2.060 | 2.103 | 1.970 | 2.000 | 277,556 | -0.10(-4.76%) |
Jun 29, 2022 | 2.250 | 2.250 | 2.060 | 2.100 | 88,181 | -0.13(-5.83%) |
Jun 28, 2022 | 2.270 | 2.380 | 2.210 | 2.230 | 179,319 | +0.01(+0.45%) |
Jun 27, 2022 | 2.110 | 2.240 | 2.110 | 2.220 | 343,735 | +0.16(+7.77%) |
Jun 24, 2022 | 2.090 | 2.140 | 2.047 | 2.060 | 262,571 | +0.00(+0.00%) |
Jun 23, 2022 | 2.280 | 2.320 | 2.030 | 2.060 | 302,340 | -0.19(-8.44%) |
Jun 22, 2022 | 2.230 | 2.330 | 2.190 | 2.250 | 320,476 | -0.07(-3.02%) |
Jun 21, 2022 | 2.370 | 2.490 | 2.320 | 2.320 | 288,444 | +0.00(+0.00%) |
Jun 17, 2022 | 2.430 | 2.490 | 2.280 | 2.320 | 397,077 | -0.15(-6.07%) |
Jun 16, 2022 | 2.510 | 2.550 | 2.420 | 2.470 | 414,626 | -0.10(-3.89%) |
Jun 15, 2022 | 2.630 | 2.710 | 2.510 | 2.570 | 613,784 | -0.06(-2.10%) |
Jun 14, 2022 | 2.770 | 2.800 | 2.590 | 2.625 | 363,949 | -0.08(-3.14%) |
Jun 13, 2022 | 2.790 | 2.820 | 2.530 | 2.710 | 1,038,489 | -0.21(-7.19%) |
Jun 10, 2022 | 3.110 | 3.150 | 2.898 | 2.920 | 620,982 | -0.25(-7.89%) |
Jun 09, 2022 | 3.320 | 3.320 | 3.160 | 3.170 | 436,364 | -0.20(-5.93%) |
Jun 08, 2022 | 3.560 | 3.560 | 3.323 | 3.370 | 355,317 | -0.16(-4.53%) |
Jun 07, 2022 | 3.380 | 3.620 | 3.370 | 3.530 | 506,498 | +0.13(+3.82%) |
Jun 06, 2022 | 3.450 | 3.480 | 3.340 | 3.400 | 699,451 | -0.03(-0.87%) |
Jun 03, 2022 | 3.380 | 3.500 | 3.260 | 3.430 | 728,349 | +0.05(+1.48%) |
Jun 02, 2022 | 3.600 | 3.690 | 3.340 | 3.380 | 523,253 | -0.04(-1.17%) |