Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.490 | 1.550 | 1.440 | 1.460 | 31,561 | -0.09(-5.81%) |
Aug 30, 2022 | 1.580 | 1.610 | 1.450 | 1.550 | 72,860 | -0.07(-4.32%) |
Aug 29, 2022 | 1.530 | 1.710 | 1.530 | 1.620 | 35,100 | +0.00(+0.00%) |
Aug 26, 2022 | 1.660 | 1.660 | 1.550 | 1.620 | 38,306 | -0.04(-2.41%) |
Aug 25, 2022 | 1.510 | 1.770 | 1.508 | 1.660 | 68,906 | +0.17(+11.41%) |
Aug 24, 2022 | 1.380 | 1.510 | 1.370 | 1.490 | 63,038 | +0.06(+4.20%) |
Aug 23, 2022 | 1.360 | 1.480 | 1.339 | 1.430 | 57,433 | -0.07(-4.67%) |
Aug 22, 2022 | 1.610 | 1.699 | 1.453 | 1.500 | 114,996 | -0.27(-15.25%) |
Aug 19, 2022 | 1.860 | 1.860 | 1.679 | 1.770 | 58,591 | -0.09(-4.84%) |
Aug 18, 2022 | 1.800 | 1.890 | 1.800 | 1.860 | 76,885 | +0.03(+1.64%) |
Aug 17, 2022 | 2.040 | 2.050 | 1.820 | 1.830 | 241,070 | -0.21(-10.29%) |
Aug 16, 2022 | 2.160 | 2.160 | 2.000 | 2.040 | 79,710 | -0.15(-6.85%) |
Aug 15, 2022 | 2.310 | 2.310 | 2.100 | 2.190 | 150,137 | -0.12(-5.19%) |
Aug 12, 2022 | 2.340 | 2.340 | 2.265 | 2.310 | 65,901 | +0.00(+0.00%) |
Aug 11, 2022 | 2.300 | 2.350 | 2.170 | 2.310 | 146,737 | +0.10(+4.52%) |
Aug 10, 2022 | 2.260 | 2.290 | 2.200 | 2.210 | 79,705 | +0.01(+0.45%) |
Aug 09, 2022 | 2.200 | 2.300 | 2.160 | 2.200 | 57,384 | -0.09(-3.93%) |
Aug 08, 2022 | 2.380 | 2.390 | 2.150 | 2.290 | 124,893 | +0.05(+2.23%) |
Aug 05, 2022 | 2.290 | 2.360 | 2.170 | 2.240 | 97,247 | +0.04(+1.82%) |
Aug 04, 2022 | 2.050 | 2.200 | 2.050 | 2.200 | 78,536 | +0.17(+8.37%) |
Aug 03, 2022 | 2.100 | 2.110 | 1.920 | 2.030 | 198,033 | -0.15(-6.88%) |
Aug 02, 2022 | 2.350 | 2.371 | 2.070 | 2.180 | 246,844 | -0.14(-6.03%) |
Aug 01, 2022 | 2.570 | 2.770 | 2.240 | 2.320 | 603,411 | -0.15(-6.07%) |
Jul 29, 2022 | 2.270 | 2.500 | 2.000 | 2.470 | 1,494,795 | +0.55(+28.65%) |
Jul 28, 2022 | 1.510 | 2.000 | 1.500 | 1.920 | 1,782,981 | +0.52(+37.14%) |
Jul 27, 2022 | 1.400 | 1.500 | 1.360 | 1.400 | 62,421 | +0.12(+9.37%) |
Jul 26, 2022 | 1.200 | 1.380 | 1.150 | 1.280 | 94,103 | +0.13(+11.30%) |
Jul 25, 2022 | 1.160 | 1.160 | 1.120 | 1.150 | 30,417 | +0.03(+2.69%) |
Jul 22, 2022 | 1.140 | 1.150 | 1.100 | 1.120 | 38,884 | -0.03(-2.62%) |
Jul 21, 2022 | 1.180 | 1.220 | 1.150 | 1.150 | 24,223 | -0.01(-0.86%) |
Jul 20, 2022 | 1.170 | 1.200 | 1.141 | 1.160 | 18,428 | +0.02(+1.75%) |
Jul 19, 2022 | 1.100 | 1.200 | 1.100 | 1.140 | 15,603 | +0.02(+1.79%) |
Jul 18, 2022 | 1.110 | 1.159 | 1.102 | 1.120 | 22,562 | +0.02(+1.82%) |
Jul 15, 2022 | 1.160 | 1.160 | 1.060 | 1.100 | 30,124 | -0.04(-3.51%) |
Jul 14, 2022 | 1.170 | 1.170 | 1.060 | 1.140 | 20,875 | -0.04(-3.39%) |
Jul 13, 2022 | 1.200 | 1.210 | 1.150 | 1.180 | 15,703 | -0.02(-1.67%) |
Jul 12, 2022 | 1.230 | 1.250 | 1.130 | 1.200 | 17,435 | -0.06(-4.76%) |
Jul 11, 2022 | 1.200 | 1.269 | 1.187 | 1.260 | 17,071 | +0.03(+2.44%) |
Jul 08, 2022 | 1.190 | 1.250 | 1.190 | 1.230 | 26,288 | +0.05(+3.84%) |
Jul 07, 2022 | 1.110 | 1.220 | 1.110 | 1.185 | 13,658 | +0.06(+5.76%) |
Jul 06, 2022 | 1.070 | 1.140 | 1.060 | 1.120 | 25,342 | +0.02(+1.82%) |
Jul 05, 2022 | 1.150 | 1.150 | 1.040 | 1.100 | 23,396 | +0.00(+0.00%) |
Jul 01, 2022 | 1.130 | 1.160 | 1.097 | 1.100 | 28,467 | +0.00(+0.00%) |
Jun 30, 2022 | 1.110 | 1.110 | 1.014 | 1.100 | 51,241 | -0.03(-2.65%) |
Jun 29, 2022 | 1.170 | 1.192 | 1.110 | 1.130 | 21,590 | -0.04(-3.42%) |
Jun 28, 2022 | 1.250 | 1.326 | 1.126 | 1.170 | 48,322 | -0.06(-4.88%) |
Jun 27, 2022 | 1.300 | 1.369 | 1.210 | 1.230 | 43,029 | -0.02(-1.60%) |
Jun 24, 2022 | 1.350 | 1.397 | 1.250 | 1.250 | 56,566 | -0.11(-8.09%) |
Jun 23, 2022 | 1.380 | 1.480 | 1.310 | 1.360 | 63,130 | -0.02(-1.45%) |
Jun 22, 2022 | 1.400 | 1.440 | 1.350 | 1.380 | 26,733 | -0.04(-2.82%) |
Jun 21, 2022 | 1.410 | 1.520 | 1.400 | 1.420 | 30,842 | +0.01(+0.71%) |
Jun 17, 2022 | 1.620 | 1.670 | 1.410 | 1.410 | 94,266 | -0.18(-11.32%) |
Jun 16, 2022 | 1.400 | 1.750 | 1.374 | 1.590 | 266,392 | +0.16(+11.19%) |
Jun 15, 2022 | 1.410 | 1.460 | 1.362 | 1.430 | 44,510 | +0.02(+1.42%) |
Jun 14, 2022 | 1.400 | 1.460 | 1.300 | 1.410 | 61,613 | -0.03(-2.08%) |
Jun 13, 2022 | 1.450 | 1.470 | 1.350 | 1.440 | 110,575 | -0.02(-1.37%) |
Jun 10, 2022 | 1.120 | 1.490 | 1.120 | 1.460 | 350,355 | +0.33(+29.20%) |
Jun 09, 2022 | 1.130 | 1.140 | 1.110 | 1.130 | 21,215 | +0.04(+3.67%) |
Jun 08, 2022 | 1.100 | 1.130 | 1.050 | 1.090 | 31,341 | +0.03(+2.83%) |
Jun 07, 2022 | 1.080 | 1.150 | 1.060 | 1.060 | 27,794 | +0.00(+0.00%) |
Jun 06, 2022 | 1.090 | 1.100 | 1.020 | 1.060 | 20,118 | +0.01(+0.95%) |
Jun 03, 2022 | 1.070 | 1.070 | 1.014 | 1.050 | 24,288 | +0.01(+0.96%) |
Jun 02, 2022 | 1.080 | 1.080 | 1.010 | 1.040 | 21,009 | -0.02(-1.89%) |