Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.480 | 1.480 | 1.350 | 1.390 | 170,577 | -0.05(-3.47%) |
Aug 30, 2022 | 1.440 | 1.460 | 1.390 | 1.440 | 105,199 | -0.02(-1.19%) |
Aug 29, 2022 | 1.385 | 1.480 | 1.380 | 1.457 | 90,416 | +0.02(+1.20%) |
Aug 26, 2022 | 1.430 | 1.440 | 1.350 | 1.440 | 56,194 | +0.02(+1.41%) |
Aug 25, 2022 | 1.350 | 1.440 | 1.310 | 1.420 | 132,416 | +0.07(+5.19%) |
Aug 24, 2022 | 1.200 | 1.350 | 1.195 | 1.350 | 127,275 | +0.15(+12.50%) |
Aug 23, 2022 | 1.150 | 1.220 | 1.140 | 1.200 | 86,243 | +0.04(+3.45%) |
Aug 22, 2022 | 1.150 | 1.180 | 1.140 | 1.160 | 30,738 | -0.01(-0.85%) |
Aug 19, 2022 | 1.179 | 1.200 | 1.140 | 1.170 | 57,829 | +0.01(+0.86%) |
Aug 18, 2022 | 1.100 | 1.210 | 1.100 | 1.160 | 48,574 | +0.05(+4.50%) |
Aug 17, 2022 | 1.120 | 1.165 | 1.110 | 1.110 | 45,665 | -0.03(-2.89%) |
Aug 16, 2022 | 1.114 | 1.150 | 1.070 | 1.143 | 39,765 | +0.05(+4.86%) |
Aug 15, 2022 | 1.100 | 1.110 | 1.070 | 1.090 | 139,711 | +0.00(+0.00%) |
Aug 12, 2022 | 1.115 | 1.115 | 1.090 | 1.090 | 104,915 | -0.02(-1.80%) |
Aug 11, 2022 | 1.137 | 1.169 | 1.100 | 1.110 | 65,895 | -0.02(-1.77%) |
Aug 10, 2022 | 1.090 | 1.132 | 1.090 | 1.130 | 47,884 | +0.04(+3.67%) |
Aug 09, 2022 | 1.110 | 1.130 | 1.070 | 1.090 | 40,745 | -0.03(-2.75%) |
Aug 08, 2022 | 1.130 | 1.170 | 1.110 | 1.121 | 77,787 | +0.00(+0.08%) |
Aug 05, 2022 | 1.050 | 1.130 | 0.9800 | 1.120 | 277,213 | +0.07(+6.66%) |
Aug 04, 2022 | 1.090 | 1.140 | 1.010 | 1.050 | 374,431 | -0.06(-5.40%) |
Aug 03, 2022 | 1.130 | 1.150 | 1.080 | 1.110 | 222,266 | -0.02(-1.78%) |
Aug 02, 2022 | 1.204 | 1.220 | 1.130 | 1.130 | 185,050 | -0.06(-5.04%) |
Aug 01, 2022 | 1.190 | 1.240 | 1.170 | 1.190 | 166,512 | -0.04(-3.25%) |
Jul 29, 2022 | 1.235 | 1.270 | 1.190 | 1.230 | 84,509 | -0.04(-3.15%) |
Jul 28, 2022 | 1.190 | 1.270 | 1.130 | 1.270 | 105,567 | +0.01(+0.79%) |
Jul 27, 2022 | 1.310 | 1.330 | 1.260 | 1.260 | 42,960 | -0.06(-4.55%) |
Jul 26, 2022 | 1.341 | 1.370 | 1.320 | 1.320 | 12,810 | -0.04(-2.94%) |
Jul 25, 2022 | 1.390 | 1.390 | 1.300 | 1.360 | 131,545 | -0.01(-1.09%) |
Jul 22, 2022 | 1.300 | 1.400 | 1.300 | 1.375 | 17,925 | +0.01(+1.10%) |
Jul 21, 2022 | 1.330 | 1.360 | 1.250 | 1.360 | 29,952 | +0.05(+3.82%) |
Jul 20, 2022 | 1.350 | 1.420 | 1.290 | 1.310 | 365,555 | -0.02(-1.50%) |
Jul 19, 2022 | 1.295 | 1.340 | 1.180 | 1.330 | 706,403 | -0.06(-4.32%) |
Jul 18, 2022 | 1.270 | 1.390 | 1.140 | 1.390 | 708,741 | +0.17(+13.93%) |
Jul 15, 2022 | 1.279 | 1.300 | 1.220 | 1.220 | 177,889 | -0.08(-6.15%) |
Jul 14, 2022 | 1.160 | 1.300 | 1.160 | 1.300 | 93,420 | +0.13(+11.11%) |
Jul 13, 2022 | 1.160 | 1.280 | 1.160 | 1.170 | 63,771 | -0.01(-0.85%) |
Jul 12, 2022 | 1.180 | 1.190 | 1.130 | 1.180 | 247,348 | +0.01(+0.85%) |
Jul 11, 2022 | 1.200 | 1.200 | 1.167 | 1.170 | 46,119 | -0.04(-3.31%) |
Jul 08, 2022 | 1.250 | 1.260 | 1.140 | 1.210 | 142,921 | -0.04(-3.20%) |
Jul 07, 2022 | 1.250 | 1.295 | 1.240 | 1.250 | 61,543 | +0.01(+0.69%) |
Jul 06, 2022 | 1.230 | 1.280 | 1.190 | 1.241 | 77,178 | +0.04(+3.45%) |
Jul 05, 2022 | 1.150 | 1.270 | 1.110 | 1.200 | 129,674 | +0.00(+0.00%) |
Jul 01, 2022 | 1.185 | 1.210 | 1.140 | 1.200 | 59,604 | -0.03(-2.44%) |
Jun 30, 2022 | 1.170 | 1.230 | 1.100 | 1.230 | 346,839 | +0.03(+2.50%) |
Jun 29, 2022 | 1.300 | 1.300 | 1.180 | 1.200 | 202,641 | -0.10(-8.05%) |
Jun 28, 2022 | 1.390 | 1.390 | 1.305 | 1.305 | 22,962 | -0.05(-3.33%) |
Jun 27, 2022 | 1.396 | 1.450 | 1.350 | 1.350 | 39,469 | -0.07(-4.93%) |
Jun 24, 2022 | 1.360 | 1.500 | 1.360 | 1.420 | 31,530 | +0.00(+0.00%) |
Jun 23, 2022 | 1.390 | 1.530 | 1.327 | 1.420 | 64,843 | -0.05(-3.40%) |
Jun 22, 2022 | 1.420 | 1.470 | 1.370 | 1.470 | 76,264 | +0.03(+2.08%) |
Jun 21, 2022 | 1.420 | 1.510 | 1.390 | 1.440 | 39,600 | -0.01(-0.69%) |
Jun 17, 2022 | 1.540 | 1.570 | 1.450 | 1.450 | 27,074 | -0.05(-3.33%) |
Jun 16, 2022 | 1.420 | 1.550 | 1.420 | 1.500 | 43,563 | -0.05(-3.23%) |
Jun 15, 2022 | 1.500 | 1.565 | 1.490 | 1.550 | 64,567 | +0.06(+4.03%) |
Jun 14, 2022 | 1.515 | 1.540 | 1.490 | 1.490 | 46,948 | -0.05(-3.25%) |
Jun 13, 2022 | 1.550 | 1.650 | 1.490 | 1.540 | 56,933 | -0.14(-8.57%) |
Jun 10, 2022 | 1.642 | 1.700 | 1.642 | 1.684 | 25,826 | -0.02(-0.92%) |
Jun 09, 2022 | 1.659 | 1.770 | 1.651 | 1.700 | 18,363 | +0.03(+1.80%) |
Jun 08, 2022 | 1.580 | 1.830 | 1.580 | 1.670 | 15,701 | -0.09(-5.11%) |
Jun 07, 2022 | 1.747 | 1.760 | 1.690 | 1.760 | 31,438 | +0.01(+0.57%) |
Jun 06, 2022 | 1.700 | 1.750 | 1.650 | 1.750 | 96,840 | +0.07(+4.17%) |
Jun 03, 2022 | 1.670 | 1.680 | 1.631 | 1.680 | 12,515 | +0.04(+2.44%) |
Jun 02, 2022 | 1.630 | 1.660 | 1.560 | 1.640 | 52,966 | +0.06(+3.70%) |