Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.810 | 1.950 | 1.720 | 1.750 | 821,542 | -0.05(-2.78%) |
Aug 30, 2022 | 1.950 | 1.951 | 1.770 | 1.800 | 203,439 | -0.15(-7.69%) |
Aug 29, 2022 | 1.950 | 1.973 | 1.920 | 1.950 | 103,057 | -0.02(-1.02%) |
Aug 26, 2022 | 2.110 | 2.150 | 1.930 | 1.970 | 253,830 | -0.17(-7.94%) |
Aug 25, 2022 | 2.210 | 2.215 | 2.130 | 2.140 | 179,282 | +0.02(+0.94%) |
Aug 24, 2022 | 2.160 | 2.200 | 2.100 | 2.120 | 120,832 | -0.02(-0.93%) |
Aug 23, 2022 | 2.130 | 2.190 | 2.100 | 2.140 | 176,045 | +0.08(+3.88%) |
Aug 22, 2022 | 2.120 | 2.120 | 2.020 | 2.060 | 45,453 | -0.04(-1.90%) |
Aug 19, 2022 | 2.120 | 2.149 | 2.080 | 2.100 | 104,673 | -0.12(-5.41%) |
Aug 18, 2022 | 2.140 | 2.230 | 2.010 | 2.220 | 236,986 | +0.15(+7.25%) |
Aug 17, 2022 | 2.170 | 2.190 | 2.010 | 2.070 | 241,153 | -0.12(-5.48%) |
Aug 16, 2022 | 2.320 | 2.370 | 2.050 | 2.190 | 434,400 | -0.13(-5.60%) |
Aug 15, 2022 | 2.280 | 2.353 | 2.190 | 2.320 | 321,689 | +0.09(+4.04%) |
Aug 12, 2022 | 2.250 | 2.250 | 2.169 | 2.230 | 264,297 | +0.00(+0.00%) |
Aug 11, 2022 | 2.130 | 2.270 | 2.090 | 2.230 | 432,510 | +0.16(+7.73%) |
Aug 10, 2022 | 2.000 | 2.090 | 1.900 | 2.070 | 259,788 | +0.19(+10.11%) |
Aug 09, 2022 | 2.000 | 2.020 | 1.830 | 1.880 | 326,503 | -0.17(-8.29%) |
Aug 08, 2022 | 1.910 | 2.090 | 1.880 | 2.050 | 677,485 | +0.22(+12.02%) |
Aug 05, 2022 | 1.830 | 1.900 | 1.770 | 1.830 | 369,200 | +0.03(+1.67%) |
Aug 04, 2022 | 1.830 | 1.960 | 1.790 | 1.800 | 286,485 | -0.05(-2.71%) |
Aug 03, 2022 | 1.860 | 1.890 | 1.760 | 1.850 | 149,026 | +0.00(+0.01%) |
Aug 02, 2022 | 1.800 | 1.890 | 1.750 | 1.850 | 302,462 | +0.07(+3.93%) |
Aug 01, 2022 | 1.890 | 1.890 | 1.780 | 1.780 | 203,872 | -0.09(-4.81%) |
Jul 29, 2022 | 1.810 | 1.890 | 1.790 | 1.870 | 355,852 | +0.05(+2.75%) |
Jul 28, 2022 | 1.750 | 1.850 | 1.740 | 1.820 | 370,966 | +0.13(+7.69%) |
Jul 27, 2022 | 1.710 | 1.710 | 1.630 | 1.690 | 77,467 | +0.02(+1.20%) |
Jul 26, 2022 | 1.700 | 1.720 | 1.635 | 1.670 | 79,469 | -0.01(-0.60%) |
Jul 25, 2022 | 1.670 | 1.709 | 1.650 | 1.680 | 57,009 | +0.01(+0.60%) |
Jul 22, 2022 | 1.780 | 1.780 | 1.660 | 1.670 | 129,385 | -0.11(-6.18%) |
Jul 21, 2022 | 1.730 | 1.810 | 1.720 | 1.780 | 68,627 | +0.03(+1.89%) |
Jul 20, 2022 | 1.780 | 1.820 | 1.710 | 1.747 | 299,735 | -0.03(-1.86%) |
Jul 19, 2022 | 1.740 | 1.800 | 1.720 | 1.780 | 75,628 | +0.04(+2.30%) |
Jul 18, 2022 | 1.720 | 1.770 | 1.700 | 1.740 | 76,603 | +0.08(+4.82%) |
Jul 15, 2022 | 1.740 | 1.740 | 1.650 | 1.660 | 132,179 | -0.07(-4.05%) |
Jul 14, 2022 | 1.690 | 1.830 | 1.690 | 1.730 | 175,407 | -0.01(-0.57%) |
Jul 13, 2022 | 1.700 | 1.780 | 1.650 | 1.740 | 54,003 | -0.01(-0.57%) |
Jul 12, 2022 | 1.700 | 1.790 | 1.680 | 1.750 | 75,555 | +0.07(+4.17%) |
Jul 11, 2022 | 1.760 | 1.788 | 1.680 | 1.680 | 47,628 | -0.11(-6.15%) |
Jul 08, 2022 | 1.790 | 1.850 | 1.720 | 1.790 | 91,911 | +0.01(+0.56%) |
Jul 07, 2022 | 1.700 | 1.800 | 1.684 | 1.780 | 144,380 | +0.11(+6.59%) |
Jul 06, 2022 | 1.690 | 1.698 | 1.650 | 1.670 | 67,289 | -0.01(-0.60%) |
Jul 05, 2022 | 1.650 | 1.690 | 1.600 | 1.680 | 87,404 | +0.00(+0.00%) |
Jul 01, 2022 | 1.750 | 1.750 | 1.660 | 1.680 | 90,523 | -0.05(-2.89%) |
Jun 30, 2022 | 1.750 | 1.682 | 1.660 | 1.730 | 181,464 | +0.02(+1.17%) |
Jun 29, 2022 | 1.880 | 1.890 | 1.710 | 1.710 | 193,819 | -0.15(-8.06%) |
Jun 28, 2022 | 1.910 | 2.050 | 1.850 | 1.860 | 214,671 | -0.09(-4.62%) |
Jun 27, 2022 | 1.900 | 1.990 | 1.840 | 1.950 | 198,885 | +0.05(+2.63%) |
Jun 24, 2022 | 1.950 | 1.970 | 1.810 | 1.900 | 308,019 | -0.03(-1.55%) |
Jun 23, 2022 | 2.010 | 2.120 | 1.890 | 1.930 | 501,246 | -0.05(-2.53%) |
Jun 22, 2022 | 1.820 | 2.200 | 1.800 | 1.980 | 4,487,185 | +0.09(+4.76%) |
Jun 21, 2022 | 1.850 | 1.940 | 1.850 | 1.890 | 83,859 | +0.06(+3.28%) |
Jun 17, 2022 | 1.750 | 1.840 | 1.750 | 1.830 | 114,927 | +0.10(+5.78%) |
Jun 16, 2022 | 1.900 | 1.900 | 1.700 | 1.730 | 132,720 | -0.17(-8.95%) |
Jun 15, 2022 | 1.910 | 1.970 | 1.860 | 1.900 | 138,037 | +0.01(+0.53%) |
Jun 14, 2022 | 2.000 | 2.000 | 1.824 | 1.890 | 116,249 | -0.01(-0.53%) |
Jun 13, 2022 | 2.000 | 2.020 | 1.870 | 1.900 | 167,001 | -0.23(-10.80%) |
Jun 10, 2022 | 2.330 | 2.330 | 2.130 | 2.130 | 193,234 | -0.24(-10.13%) |
Jun 09, 2022 | 2.300 | 2.410 | 2.284 | 2.370 | 302,770 | +0.07(+3.04%) |
Jun 08, 2022 | 2.260 | 2.400 | 2.230 | 2.300 | 459,118 | +0.02(+0.88%) |
Jun 07, 2022 | 2.200 | 2.300 | 2.100 | 2.280 | 254,256 | +0.08(+3.64%) |
Jun 06, 2022 | 2.350 | 2.410 | 2.110 | 2.200 | 784,762 | -0.02(-0.90%) |
Jun 03, 2022 | 2.020 | 2.280 | 2.020 | 2.220 | 332,326 | +0.13(+6.22%) |
Jun 02, 2022 | 2.050 | 2.110 | 2.030 | 2.090 | 75,073 | +0.08(+3.98%) |