Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.920 | 1.960 | 1.862 | 1.890 | 105,408 | +0.02(+1.07%) |
Aug 30, 2022 | 1.920 | 1.925 | 1.820 | 1.870 | 225,701 | -0.04(-2.09%) |
Aug 29, 2022 | 2.010 | 2.010 | 1.860 | 1.910 | 235,549 | -0.06(-3.05%) |
Aug 26, 2022 | 1.980 | 2.070 | 1.900 | 1.970 | 575,339 | -0.03(-1.50%) |
Aug 25, 2022 | 1.980 | 2.079 | 1.930 | 2.000 | 399,744 | +0.04(+2.04%) |
Aug 24, 2022 | 1.970 | 1.980 | 1.920 | 1.960 | 157,261 | +0.01(+0.51%) |
Aug 23, 2022 | 1.910 | 2.010 | 1.910 | 1.950 | 229,500 | +0.03(+1.56%) |
Aug 22, 2022 | 1.950 | 1.980 | 1.895 | 1.920 | 403,818 | -0.03(-1.54%) |
Aug 19, 2022 | 2.040 | 2.040 | 1.950 | 1.950 | 391,700 | -0.09(-4.41%) |
Aug 18, 2022 | 2.140 | 2.140 | 2.040 | 2.040 | 421,495 | -0.09(-4.23%) |
Aug 17, 2022 | 2.170 | 2.180 | 2.070 | 2.130 | 398,920 | -0.04(-1.84%) |
Aug 16, 2022 | 2.130 | 2.200 | 2.114 | 2.170 | 443,390 | +0.01(+0.46%) |
Aug 15, 2022 | 2.160 | 2.220 | 2.140 | 2.160 | 615,169 | -0.02(-0.92%) |
Aug 12, 2022 | 2.410 | 2.464 | 2.130 | 2.180 | 1,456,415 | -0.35(-13.83%) |
Aug 11, 2022 | 2.210 | 2.680 | 2.210 | 2.530 | 7,854,108 | +0.24(+10.48%) |
Aug 10, 2022 | 2.040 | 2.390 | 1.980 | 2.290 | 2,403,676 | +0.32(+16.24%) |
Aug 09, 2022 | 2.120 | 2.131 | 1.970 | 1.970 | 1,717,274 | -0.19(-8.80%) |
Aug 08, 2022 | 2.300 | 2.350 | 2.110 | 2.160 | 2,078,797 | -0.16(-6.90%) |
Aug 05, 2022 | 2.230 | 2.430 | 2.130 | 2.320 | 4,915,118 | -0.04(-1.69%) |
Aug 04, 2022 | 2.660 | 3.140 | 2.310 | 2.360 | 78,877,224 | +0.49(+26.20%) |
Aug 03, 2022 | 1.840 | 1.890 | 1.800 | 1.870 | 232,826 | +0.06(+3.39%) |
Aug 02, 2022 | 1.750 | 1.840 | 1.750 | 1.809 | 236,004 | +0.03(+1.61%) |
Aug 01, 2022 | 1.790 | 1.820 | 1.730 | 1.780 | 111,462 | +0.05(+2.89%) |
Jul 29, 2022 | 1.840 | 1.840 | 1.710 | 1.730 | 547,022 | -0.11(-5.98%) |
Jul 28, 2022 | 1.870 | 1.870 | 1.800 | 1.840 | 115,487 | +0.01(+0.55%) |
Jul 27, 2022 | 1.850 | 1.880 | 1.810 | 1.830 | 229,589 | -0.01(-0.54%) |
Jul 26, 2022 | 1.880 | 1.910 | 1.800 | 1.840 | 399,144 | -0.02(-1.08%) |
Jul 25, 2022 | 1.900 | 1.930 | 1.850 | 1.860 | 184,364 | -0.08(-4.12%) |
Jul 22, 2022 | 1.970 | 1.970 | 1.880 | 1.940 | 233,432 | -0.01(-0.51%) |
Jul 21, 2022 | 1.970 | 2.010 | 1.900 | 1.950 | 164,797 | -0.05(-2.50%) |
Jul 20, 2022 | 1.940 | 2.050 | 1.900 | 2.000 | 252,227 | +0.06(+3.09%) |
Jul 19, 2022 | 1.920 | 1.990 | 1.880 | 1.940 | 277,017 | +0.02(+1.04%) |
Jul 18, 2022 | 1.950 | 2.030 | 1.910 | 1.920 | 195,277 | -0.01(-0.52%) |
Jul 15, 2022 | 1.920 | 1.990 | 1.910 | 1.930 | 140,555 | +0.02(+1.05%) |
Jul 14, 2022 | 2.000 | 2.000 | 1.910 | 1.910 | 187,547 | -0.08(-4.02%) |
Jul 13, 2022 | 1.980 | 2.080 | 1.910 | 1.990 | 218,992 | +0.00(+0.00%) |
Jul 12, 2022 | 1.970 | 2.030 | 1.960 | 1.990 | 168,998 | +0.01(+0.51%) |
Jul 11, 2022 | 1.970 | 2.200 | 1.910 | 1.980 | 842,097 | -0.01(-0.50%) |
Jul 08, 2022 | 1.910 | 2.030 | 1.910 | 1.990 | 148,100 | +0.06(+3.11%) |
Jul 07, 2022 | 1.950 | 2.050 | 1.920 | 1.930 | 245,574 | -0.04(-2.03%) |
Jul 06, 2022 | 1.970 | 2.020 | 1.910 | 1.970 | 160,697 | -0.06(-2.96%) |
Jul 05, 2022 | 1.930 | 2.070 | 1.880 | 2.030 | 176,239 | +0.13(+6.84%) |
Jul 01, 2022 | 1.950 | 1.970 | 1.880 | 1.900 | 143,458 | -0.04(-2.06%) |
Jun 30, 2022 | 2.000 | 2.000 | 1.850 | 1.940 | 240,301 | -0.01(-0.51%) |
Jun 29, 2022 | 2.100 | 2.115 | 1.920 | 1.950 | 321,238 | -0.18(-8.45%) |
Jun 28, 2022 | 2.250 | 2.250 | 2.120 | 2.130 | 287,043 | -0.09(-4.05%) |
Jun 27, 2022 | 2.200 | 2.265 | 2.130 | 2.220 | 324,347 | +0.05(+2.30%) |
Jun 24, 2022 | 2.270 | 2.340 | 2.170 | 2.170 | 848,232 | -0.14(-6.06%) |
Jun 23, 2022 | 2.140 | 2.350 | 2.070 | 2.310 | 750,084 | +0.17(+7.94%) |
Jun 22, 2022 | 2.060 | 2.265 | 2.060 | 2.140 | 487,254 | +0.02(+0.94%) |
Jun 21, 2022 | 2.160 | 2.180 | 2.090 | 2.120 | 314,850 | +0.02(+0.95%) |
Jun 17, 2022 | 2.040 | 2.110 | 2.010 | 2.100 | 296,678 | +0.09(+4.48%) |
Jun 16, 2022 | 2.090 | 2.130 | 1.980 | 2.010 | 601,391 | -0.20(-9.05%) |
Jun 15, 2022 | 2.100 | 2.220 | 2.000 | 2.210 | 1,321,902 | +0.12(+5.74%) |
Jun 14, 2022 | 1.990 | 2.129 | 1.940 | 2.090 | 557,849 | +0.12(+6.09%) |
Jun 13, 2022 | 2.040 | 2.080 | 1.930 | 1.970 | 642,921 | -0.13(-6.19%) |
Jun 10, 2022 | 2.160 | 2.190 | 2.060 | 2.100 | 467,757 | -0.09(-4.11%) |
Jun 09, 2022 | 2.340 | 2.369 | 2.180 | 2.190 | 568,882 | -0.19(-7.98%) |
Jun 08, 2022 | 2.350 | 2.550 | 2.180 | 2.380 | 1,922,754 | -0.06(-2.46%) |
Jun 07, 2022 | 2.230 | 2.640 | 2.110 | 2.440 | 11,743,874 | +0.17(+7.49%) |
Jun 06, 2022 | 2.280 | 2.310 | 2.080 | 2.270 | 3,071,125 | -0.05(-2.16%) |
Jun 03, 2022 | 2.430 | 2.610 | 2.210 | 2.320 | 34,985,768 | +0.23(+11.00%) |
Jun 02, 2022 | 1.950 | 2.150 | 1.870 | 2.090 | 402,536 | +0.16(+8.29%) |