Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 09, 2022 | 1.620 | 0 | -0.20(-10.99%) | |||
Sep 08, 2022 | 1.610 | 1.830 | 1.580 | 1.820 | 430,379 | +0.21(+13.04%) |
Sep 07, 2022 | 1.570 | 1.650 | 1.539 | 1.610 | 342,565 | +0.04(+2.55%) |
Sep 06, 2022 | 1.530 | 1.580 | 1.490 | 1.570 | 425,585 | +0.03(+1.95%) |
Sep 02, 2022 | 1.500 | 1.605 | 1.500 | 1.540 | 459,983 | +0.04(+2.67%) |
Sep 01, 2022 | 1.460 | 1.540 | 1.460 | 1.500 | 318,697 | +0.01(+0.67%) |
Aug 31, 2022 | 1.500 | 1.510 | 1.450 | 1.490 | 303,226 | +0.00(+0.00%) |
Aug 30, 2022 | 1.500 | 1.500 | 1.460 | 1.490 | 159,922 | +0.02(+1.36%) |
Aug 29, 2022 | 1.510 | 1.540 | 1.460 | 1.470 | 288,732 | -0.03(-2.00%) |
Aug 26, 2022 | 1.570 | 1.600 | 1.500 | 1.500 | 63,278 | -0.05(-3.23%) |
Aug 25, 2022 | 1.550 | 1.620 | 1.520 | 1.550 | 117,296 | +0.05(+3.33%) |
Aug 24, 2022 | 1.450 | 1.520 | 1.410 | 1.500 | 345,481 | +0.02(+1.35%) |
Aug 23, 2022 | 1.460 | 1.580 | 1.450 | 1.480 | 677,087 | -0.01(-0.67%) |
Aug 22, 2022 | 1.710 | 1.750 | 1.440 | 1.490 | 691,222 | -0.45(-23.20%) |
Aug 19, 2022 | 1.950 | 1.950 | 1.930 | 1.940 | 61,944 | +0.02(+1.04%) |
Aug 18, 2022 | 1.890 | 1.950 | 1.882 | 1.920 | 24,400 | +0.02(+1.05%) |
Aug 17, 2022 | 1.940 | 1.970 | 1.890 | 1.900 | 41,920 | -0.05(-2.56%) |
Aug 16, 2022 | 2.010 | 2.010 | 1.880 | 1.950 | 86,894 | -0.08(-3.94%) |
Aug 15, 2022 | 2.020 | 2.065 | 1.980 | 2.030 | 39,856 | +0.01(+0.50%) |
Aug 12, 2022 | 2.010 | 2.082 | 2.010 | 2.020 | 99,410 | +0.01(+0.50%) |
Aug 11, 2022 | 1.950 | 2.040 | 1.940 | 2.010 | 55,033 | +0.09(+4.69%) |
Aug 10, 2022 | 1.820 | 1.920 | 1.820 | 1.920 | 81,313 | +0.10(+5.49%) |
Aug 09, 2022 | 1.938 | 1.977 | 1.820 | 1.820 | 125,696 | -0.04(-2.15%) |
Aug 08, 2022 | 1.884 | 1.920 | 1.806 | 1.860 | 281,583 | -0.01(-0.53%) |
Aug 05, 2022 | 1.990 | 1.990 | 1.840 | 1.870 | 233,517 | -0.04(-2.09%) |
Aug 04, 2022 | 1.980 | 1.980 | 1.890 | 1.910 | 122,311 | -0.02(-1.04%) |
Aug 03, 2022 | 2.010 | 2.010 | 1.890 | 1.930 | 177,193 | -0.05(-2.53%) |
Aug 02, 2022 | 2.000 | 2.100 | 1.970 | 1.980 | 69,037 | -0.01(-0.50%) |
Aug 01, 2022 | 2.060 | 2.060 | 1.970 | 1.990 | 57,483 | -0.08(-3.86%) |
Jul 29, 2022 | 2.050 | 2.080 | 2.040 | 2.070 | 26,490 | +0.03(+1.47%) |
Jul 28, 2022 | 2.050 | 2.050 | 2.020 | 2.040 | 9,313 | -0.01(-0.49%) |
Jul 27, 2022 | 2.060 | 2.090 | 2.040 | 2.050 | 8,286 | +0.00(+0.00%) |
Jul 26, 2022 | 2.020 | 2.094 | 2.020 | 2.050 | 8,436 | +0.00(+0.00%) |
Jul 25, 2022 | 2.040 | 2.050 | 1.970 | 2.050 | 30,501 | +0.01(+0.49%) |
Jul 22, 2022 | 2.070 | 2.078 | 2.020 | 2.040 | 18,117 | -0.04(-1.92%) |
Jul 21, 2022 | 2.100 | 2.118 | 2.062 | 2.080 | 35,921 | +0.00(+0.00%) |
Jul 20, 2022 | 2.070 | 2.100 | 2.060 | 2.080 | 72,033 | +0.02(+0.97%) |
Jul 19, 2022 | 2.059 | 2.110 | 2.057 | 2.060 | 66,991 | +0.02(+0.73%) |
Jul 18, 2022 | 2.070 | 2.110 | 2.045 | 2.045 | 10,953 | +0.00(+0.25%) |
Jul 15, 2022 | 2.120 | 2.120 | 2.020 | 2.040 | 2,713 | +0.01(+0.49%) |
Jul 14, 2022 | 2.080 | 2.090 | 1.990 | 2.030 | 121,443 | -0.07(-3.33%) |
Jul 13, 2022 | 2.100 | 2.120 | 2.070 | 2.100 | 25,078 | +0.00(+0.00%) |
Jul 12, 2022 | 2.060 | 2.150 | 2.040 | 2.100 | 32,171 | +0.01(+0.48%) |
Jul 11, 2022 | 2.150 | 2.182 | 2.080 | 2.090 | 7,844 | -0.08(-3.69%) |
Jul 08, 2022 | 2.140 | 2.170 | 2.070 | 2.170 | 84,666 | +0.07(+3.33%) |
Jul 07, 2022 | 2.120 | 2.220 | 2.090 | 2.100 | 98,471 | +0.06(+2.94%) |
Jul 06, 2022 | 2.080 | 2.090 | 2.030 | 2.040 | 153,912 | -0.03(-1.45%) |
Jul 05, 2022 | 2.010 | 2.120 | 1.950 | 2.070 | 315,889 | +0.05(+2.48%) |
Jul 01, 2022 | 1.950 | 2.070 | 1.930 | 2.020 | 151,507 | +0.09(+4.66%) |
Jun 30, 2022 | 1.910 | 1.950 | 1.880 | 1.930 | 27,257 | +0.02(+1.05%) |
Jun 29, 2022 | 1.940 | 1.960 | 1.850 | 1.910 | 82,798 | +0.01(+0.53%) |
Jun 28, 2022 | 1.990 | 1.990 | 1.900 | 1.900 | 57,619 | -0.01(-0.52%) |
Jun 27, 2022 | 1.920 | 1.990 | 1.910 | 1.910 | 35,364 | +0.01(+0.53%) |
Jun 24, 2022 | 1.960 | 1.960 | 1.900 | 1.900 | 68,409 | -0.04(-2.06%) |
Jun 23, 2022 | 1.930 | 1.970 | 1.920 | 1.940 | 36,890 | +0.00(+0.00%) |
Jun 22, 2022 | 1.970 | 1.980 | 1.920 | 1.940 | 176,621 | -0.05(-2.51%) |
Jun 21, 2022 | 2.010 | 2.050 | 1.945 | 1.990 | 84,078 | -0.02(-1.00%) |
Jun 17, 2022 | 1.950 | 2.010 | 1.920 | 2.010 | 71,090 | +0.05(+2.55%) |
Jun 16, 2022 | 1.960 | 2.000 | 1.910 | 1.960 | 89,012 | -0.08(-3.92%) |
Jun 15, 2022 | 2.000 | 2.070 | 1.990 | 2.040 | 26,848 | +0.05(+2.51%) |
Jun 14, 2022 | 2.000 | 2.040 | 1.970 | 1.990 | 20,401 | -0.01(-0.50%) |
Jun 13, 2022 | 2.070 | 2.070 | 2.000 | 2.000 | 72,811 | -0.11(-5.21%) |
Jun 10, 2022 | 2.140 | 2.150 | 2.100 | 2.110 | 49,428 | +0.00(+0.00%) |
Jun 09, 2022 | 2.130 | 2.190 | 2.110 | 2.110 | 20,123 | -0.04(-1.86%) |
Jun 08, 2022 | 2.110 | 2.170 | 2.080 | 2.150 | 14,094 | +0.05(+2.38%) |
Jun 07, 2022 | 2.020 | 2.150 | 2.020 | 2.100 | 159,286 | +0.08(+3.96%) |
Jun 06, 2022 | 2.010 | 2.100 | 2.010 | 2.020 | 212,454 | +0.00(+0.25%) |
Jun 03, 2022 | 2.050 | 2.080 | 2.000 | 2.015 | 261,471 | -0.00(-0.25%) |
Jun 02, 2022 | 2.120 | 2.120 | 2.010 | 2.020 | 52,079 | -0.07(-3.35%) |
Jun 01, 2022 | 2.040 | 2.120 | 2.007 | 2.090 | 87,240 | +0.07(+3.47%) |
May 31, 2022 | 2.050 | 2.060 | 2.020 | 2.020 | 35,807 | -0.02(-1.22%) |
May 27, 2022 | 2.050 | 2.110 | 2.030 | 2.045 | 26,357 | +0.02(+1.24%) |
May 26, 2022 | 2.050 | 2.070 | 2.020 | 2.020 | 64,294 | -0.02(-0.98%) |
May 25, 2022 | 2.051 | 2.070 | 2.039 | 2.040 | 93,640 | -0.03(-1.45%) |
May 24, 2022 | 2.080 | 2.080 | 2.030 | 2.070 | 62,820 | -0.01(-0.48%) |
May 23, 2022 | 2.010 | 2.150 | 2.010 | 2.080 | 91,400 | +0.05(+2.46%) |
May 20, 2022 | 2.080 | 2.130 | 2.025 | 2.030 | 73,184 | -0.06(-2.87%) |
May 19, 2022 | 2.020 | 2.120 | 2.020 | 2.090 | 58,658 | +0.04(+1.95%) |
May 18, 2022 | 2.120 | 2.120 | 1.980 | 2.050 | 212,258 | -0.07(-3.30%) |
May 17, 2022 | 2.200 | 2.220 | 2.120 | 2.120 | 350,095 | -0.10(-4.50%) |
May 16, 2022 | 2.260 | 2.260 | 2.200 | 2.220 | 21,527 | -0.02(-0.89%) |
May 13, 2022 | 2.200 | 2.290 | 2.174 | 2.240 | 118,260 | +0.04(+1.82%) |
May 12, 2022 | 2.250 | 2.295 | 2.150 | 2.200 | 73,937 | -0.08(-3.51%) |
May 11, 2022 | 2.340 | 2.360 | 2.220 | 2.280 | 166,942 | -0.07(-2.98%) |
May 10, 2022 | 2.330 | 2.385 | 2.330 | 2.350 | 155,602 | +0.04(+1.73%) |
May 09, 2022 | 2.400 | 2.490 | 2.290 | 2.310 | 173,268 | -0.08(-3.35%) |
May 06, 2022 | 2.380 | 2.400 | 2.380 | 2.390 | 14,646 | -0.01(-0.42%) |
May 05, 2022 | 2.410 | 2.410 | 2.350 | 2.400 | 36,247 | -0.01(-0.41%) |
May 04, 2022 | 2.400 | 2.420 | 2.370 | 2.410 | 23,180 | +0.00(+0.00%) |
May 03, 2022 | 2.490 | 2.490 | 2.400 | 2.410 | 83,103 | +0.03(+1.26%) |
May 02, 2022 | 2.390 | 2.420 | 2.330 | 2.380 | 14,422 | -0.03(-1.24%) |
Apr 29, 2022 | 2.380 | 2.465 | 2.365 | 2.410 | 105,095 | +0.09(+3.88%) |
Apr 28, 2022 | 2.370 | 2.370 | 2.320 | 2.320 | 13,151 | -0.04(-1.69%) |
Apr 27, 2022 | 2.316 | 2.360 | 2.316 | 2.360 | 26,134 | +0.03(+1.29%) |
Apr 26, 2022 | 2.450 | 2.480 | 2.310 | 2.330 | 54,652 | -0.12(-4.90%) |
Apr 25, 2022 | 2.400 | 2.460 | 2.300 | 2.450 | 144,109 | +0.03(+1.24%) |
Apr 22, 2022 | 2.380 | 2.458 | 2.370 | 2.420 | 49,426 | +0.00(+0.00%) |
Apr 21, 2022 | 2.490 | 2.490 | 2.360 | 2.420 | 92,378 | -0.05(-2.02%) |
Apr 20, 2022 | 2.510 | 2.520 | 2.430 | 2.470 | 167,361 | -0.04(-1.79%) |
Apr 19, 2022 | 2.560 | 2.570 | 2.503 | 2.515 | 85,555 | -0.03(-1.37%) |
Apr 18, 2022 | 2.510 | 2.555 | 2.500 | 2.550 | 30,287 | +0.01(+0.39%) |
Apr 14, 2022 | 2.690 | 2.690 | 2.510 | 2.540 | 93,259 | -0.06(-2.31%) |
Apr 13, 2022 | 2.540 | 2.750 | 2.530 | 2.600 | 106,587 | +0.04(+1.56%) |
Apr 12, 2022 | 2.590 | 2.620 | 2.540 | 2.560 | 13,060 | -0.05(-1.92%) |
Apr 11, 2022 | 2.520 | 2.610 | 2.495 | 2.610 | 68,110 | +0.07(+2.76%) |
Apr 08, 2022 | 2.608 | 2.630 | 2.540 | 2.540 | 17,362 | -0.04(-1.55%) |
Apr 07, 2022 | 2.560 | 2.660 | 2.530 | 2.580 | 34,323 | +0.00(+0.00%) |
Apr 06, 2022 | 2.620 | 2.650 | 2.562 | 2.580 | 53,957 | -0.03(-1.15%) |
Apr 05, 2022 | 2.610 | 2.780 | 2.610 | 2.610 | 85,577 | -0.01(-0.38%) |
Apr 04, 2022 | 2.620 | 2.620 | 2.560 | 2.620 | 72,316 | +0.04(+1.55%) |