Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.710 | 1.730 | 1.609 | 1.630 | 5,533,493 | -0.05(-2.98%) |
Aug 30, 2022 | 1.850 | 1.885 | 1.660 | 1.680 | 7,725,271 | -0.13(-7.18%) |
Aug 29, 2022 | 1.790 | 1.915 | 1.790 | 1.810 | 5,875,645 | -0.04(-2.16%) |
Aug 26, 2022 | 1.970 | 1.990 | 1.810 | 1.850 | 7,317,563 | -0.11(-5.61%) |
Aug 25, 2022 | 1.870 | 1.980 | 1.850 | 1.960 | 9,428,658 | +0.12(+6.52%) |
Aug 24, 2022 | 1.750 | 1.930 | 1.750 | 1.840 | 6,244,830 | +0.06(+3.37%) |
Aug 23, 2022 | 1.770 | 1.820 | 1.675 | 1.780 | 7,738,667 | +0.02(+1.14%) |
Aug 22, 2022 | 1.790 | 1.890 | 1.750 | 1.760 | 7,679,651 | -0.08(-4.35%) |
Aug 19, 2022 | 2.050 | 2.067 | 1.750 | 1.840 | 12,716,860 | -0.27(-12.80%) |
Aug 18, 2022 | 2.200 | 2.210 | 2.030 | 2.110 | 12,555,714 | -0.07(-3.21%) |
Aug 17, 2022 | 2.360 | 2.360 | 2.070 | 2.180 | 16,837,460 | -0.03(-1.36%) |
Aug 16, 2022 | 1.990 | 2.340 | 1.850 | 2.210 | 23,435,164 | +0.31(+16.32%) |
Aug 15, 2022 | 2.000 | 2.070 | 1.860 | 1.900 | 15,009,250 | -0.22(-10.38%) |
Aug 12, 2022 | 1.840 | 2.140 | 1.750 | 2.120 | 20,010,876 | +0.34(+19.10%) |
Aug 11, 2022 | 1.680 | 2.040 | 1.660 | 1.780 | 27,010,960 | +0.13(+7.88%) |
Aug 10, 2022 | 1.700 | 1.700 | 1.590 | 1.650 | 17,277,112 | +0.06(+3.77%) |
Aug 09, 2022 | 2.000 | 2.000 | 1.535 | 1.590 | 33,865,208 | -0.87(-35.37%) |
Aug 08, 2022 | 2.590 | 2.760 | 2.370 | 2.460 | 36,386,936 | +0.14(+6.03%) |
Aug 05, 2022 | 1.800 | 2.340 | 1.760 | 2.320 | 37,488,228 | +0.52(+28.89%) |
Aug 04, 2022 | 1.820 | 1.930 | 1.760 | 1.800 | 7,291,607 | -0.03(-1.64%) |
Aug 03, 2022 | 1.800 | 1.900 | 1.670 | 1.830 | 9,451,320 | +0.10(+5.78%) |
Aug 02, 2022 | 1.480 | 1.750 | 1.440 | 1.730 | 15,620,763 | +0.27(+18.49%) |
Aug 01, 2022 | 1.480 | 1.550 | 1.430 | 1.460 | 7,371,199 | -0.03(-2.01%) |
Jul 29, 2022 | 1.530 | 1.550 | 1.450 | 1.490 | 7,662,605 | -0.05(-3.25%) |
Jul 28, 2022 | 1.520 | 1.590 | 1.430 | 1.540 | 7,021,080 | -0.01(-0.65%) |
Jul 27, 2022 | 1.530 | 1.565 | 1.450 | 1.550 | 8,817,955 | +0.06(+4.03%) |
Jul 26, 2022 | 1.570 | 1.570 | 1.460 | 1.490 | 8,343,459 | -0.13(-8.02%) |
Jul 25, 2022 | 1.640 | 1.660 | 1.540 | 1.620 | 8,280,602 | -0.02(-1.22%) |
Jul 22, 2022 | 1.940 | 1.950 | 1.600 | 1.640 | 12,864,738 | -0.31(-15.90%) |
Jul 21, 2022 | 1.870 | 1.980 | 1.800 | 1.950 | 11,845,568 | +0.11(+5.98%) |
Jul 20, 2022 | 1.680 | 1.950 | 1.680 | 1.840 | 19,287,432 | +0.16(+9.52%) |
Jul 19, 2022 | 1.690 | 1.730 | 1.570 | 1.680 | 6,305,523 | +0.01(+0.60%) |
Jul 18, 2022 | 1.630 | 1.755 | 1.600 | 1.670 | 10,180,271 | +0.08(+5.03%) |
Jul 15, 2022 | 1.480 | 1.600 | 1.480 | 1.590 | 6,847,222 | +0.11(+7.43%) |
Jul 14, 2022 | 1.480 | 1.590 | 1.460 | 1.480 | 5,549,366 | -0.05(-3.27%) |
Jul 13, 2022 | 1.400 | 1.560 | 1.320 | 1.530 | 8,060,837 | +0.10(+6.99%) |
Jul 12, 2022 | 1.450 | 1.470 | 1.370 | 1.430 | 5,474,804 | -0.01(-0.69%) |
Jul 11, 2022 | 1.580 | 1.580 | 1.420 | 1.440 | 8,105,037 | -0.14(-8.86%) |
Jul 08, 2022 | 1.490 | 1.640 | 1.470 | 1.580 | 9,302,517 | +0.04(+2.60%) |
Jul 07, 2022 | 1.440 | 1.550 | 1.410 | 1.540 | 10,541,411 | +0.10(+6.94%) |
Jul 06, 2022 | 1.380 | 1.470 | 1.330 | 1.440 | 12,993,990 | +0.01(+0.70%) |
Jul 05, 2022 | 1.230 | 1.460 | 1.190 | 1.430 | 13,493,796 | +0.17(+13.49%) |
Jul 01, 2022 | 1.240 | 1.320 | 1.240 | 1.260 | 9,859,772 | +0.01(+0.80%) |
Jun 30, 2022 | 1.230 | 1.320 | 1.170 | 1.250 | 12,139,566 | -0.02(-1.57%) |
Jun 29, 2022 | 1.340 | 1.360 | 1.210 | 1.270 | 13,947,858 | -0.08(-5.93%) |
Jun 28, 2022 | 1.690 | 1.700 | 1.320 | 1.350 | 27,471,160 | -0.26(-16.15%) |
Jun 27, 2022 | 1.560 | 1.750 | 1.500 | 1.610 | 26,760,064 | +0.15(+10.27%) |
Jun 24, 2022 | 1.530 | 1.810 | 1.380 | 1.460 | 44,070,048 | -0.15(-9.32%) |
Jun 23, 2022 | 1.200 | 1.800 | 1.200 | 1.610 | 92,365,040 | +0.43(+36.44%) |
Jun 22, 2022 | 1.180 | 1.250 | 1.170 | 1.180 | 7,778,579 | -0.02(-1.67%) |
Jun 21, 2022 | 1.250 | 1.310 | 1.190 | 1.200 | 11,373,786 | +0.00(+0.00%) |
Jun 17, 2022 | 1.130 | 1.210 | 1.130 | 1.200 | 15,467,283 | +0.08(+7.14%) |
Jun 16, 2022 | 1.160 | 1.180 | 1.080 | 1.120 | 8,709,960 | -0.09(-7.44%) |
Jun 15, 2022 | 1.100 | 1.250 | 1.060 | 1.210 | 11,338,271 | +0.10(+9.01%) |
Jun 14, 2022 | 1.110 | 1.130 | 1.070 | 1.110 | 6,582,348 | +0.04(+3.74%) |
Jun 13, 2022 | 1.100 | 1.140 | 1.030 | 1.070 | 13,620,457 | -0.08(-6.96%) |
Jun 10, 2022 | 1.160 | 1.200 | 1.120 | 1.150 | 14,253,245 | -0.02(-1.71%) |
Jun 09, 2022 | 1.340 | 1.360 | 1.170 | 1.170 | 12,803,805 | -0.12(-9.30%) |
Jun 08, 2022 | 1.280 | 1.380 | 1.260 | 1.290 | 10,415,016 | +0.00(+0.00%) |
Jun 07, 2022 | 1.200 | 1.360 | 1.170 | 1.290 | 14,708,798 | +0.07(+5.74%) |
Jun 06, 2022 | 1.320 | 1.330 | 1.195 | 1.220 | 13,275,528 | -0.08(-6.15%) |
Jun 03, 2022 | 1.370 | 1.380 | 1.290 | 1.300 | 11,227,729 | -0.09(-6.47%) |
Jun 02, 2022 | 1.350 | 1.420 | 1.290 | 1.390 | 13,437,296 | +0.05(+3.73%) |