Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.540 | 1.570 | 1.510 | 1.550 | 46,119 | +0.01(+0.65%) |
Aug 30, 2022 | 1.590 | 1.590 | 1.470 | 1.540 | 104,029 | -0.01(-0.65%) |
Aug 29, 2022 | 1.520 | 1.660 | 1.520 | 1.550 | 89,158 | +0.01(+0.65%) |
Aug 26, 2022 | 1.640 | 1.640 | 1.520 | 1.540 | 92,328 | -0.09(-5.52%) |
Aug 25, 2022 | 1.550 | 1.630 | 1.530 | 1.630 | 67,757 | +0.07(+4.49%) |
Aug 24, 2022 | 1.570 | 1.630 | 1.530 | 1.560 | 96,047 | -0.04(-2.50%) |
Aug 23, 2022 | 1.560 | 1.650 | 1.520 | 1.600 | 170,185 | +0.03(+1.91%) |
Aug 22, 2022 | 1.750 | 1.750 | 1.560 | 1.570 | 231,290 | -0.23(-12.78%) |
Aug 19, 2022 | 1.700 | 1.950 | 1.700 | 1.800 | 196,055 | +0.05(+2.86%) |
Aug 18, 2022 | 1.800 | 1.850 | 1.720 | 1.750 | 272,157 | -0.06(-3.31%) |
Aug 17, 2022 | 1.880 | 1.910 | 1.800 | 1.810 | 117,975 | -0.12(-6.22%) |
Aug 16, 2022 | 2.120 | 2.162 | 1.880 | 1.930 | 294,969 | -0.24(-11.06%) |
Aug 15, 2022 | 2.140 | 2.200 | 2.020 | 2.170 | 171,268 | +0.02(+0.93%) |
Aug 12, 2022 | 2.040 | 2.160 | 1.928 | 2.150 | 345,379 | +0.12(+5.91%) |
Aug 11, 2022 | 1.840 | 2.050 | 1.830 | 2.030 | 347,975 | +0.13(+6.84%) |
Aug 10, 2022 | 1.800 | 2.000 | 1.750 | 1.900 | 192,922 | +0.02(+1.06%) |
Aug 09, 2022 | 2.000 | 2.000 | 1.850 | 1.880 | 76,780 | -0.12(-6.00%) |
Aug 08, 2022 | 1.910 | 2.110 | 1.850 | 2.000 | 331,320 | +0.12(+6.38%) |
Aug 05, 2022 | 1.850 | 1.900 | 1.780 | 1.880 | 146,066 | +0.01(+0.53%) |
Aug 04, 2022 | 1.880 | 1.940 | 1.830 | 1.870 | 57,014 | -0.02(-1.06%) |
Aug 03, 2022 | 1.810 | 1.910 | 1.810 | 1.890 | 54,697 | +0.05(+2.72%) |
Aug 02, 2022 | 1.930 | 1.960 | 1.750 | 1.840 | 106,395 | -0.06(-3.16%) |
Aug 01, 2022 | 1.880 | 1.950 | 1.831 | 1.900 | 33,967 | +0.02(+1.06%) |
Jul 29, 2022 | 1.950 | 1.970 | 1.880 | 1.880 | 116,851 | -0.06(-3.09%) |
Jul 28, 2022 | 1.910 | 2.000 | 1.850 | 1.940 | 175,565 | +0.06(+3.19%) |
Jul 27, 2022 | 1.780 | 1.900 | 1.724 | 1.880 | 66,654 | +0.14(+8.05%) |
Jul 26, 2022 | 1.810 | 1.810 | 1.710 | 1.740 | 71,307 | -0.05(-2.79%) |
Jul 25, 2022 | 1.800 | 1.830 | 1.750 | 1.790 | 58,258 | -0.03(-1.65%) |
Jul 22, 2022 | 1.930 | 1.980 | 1.800 | 1.820 | 110,103 | -0.11(-5.70%) |
Jul 21, 2022 | 2.030 | 2.030 | 1.890 | 1.930 | 118,199 | -0.07(-3.50%) |
Jul 20, 2022 | 1.840 | 2.200 | 1.840 | 2.000 | 223,123 | +0.16(+8.70%) |
Jul 19, 2022 | 1.810 | 1.910 | 1.810 | 1.840 | 65,568 | +0.03(+1.66%) |
Jul 18, 2022 | 1.720 | 1.910 | 1.720 | 1.810 | 210,332 | +0.09(+5.23%) |
Jul 15, 2022 | 1.760 | 1.760 | 1.690 | 1.720 | 126,561 | +0.03(+1.78%) |
Jul 14, 2022 | 1.650 | 1.740 | 1.610 | 1.690 | 157,880 | +0.00(+0.00%) |
Jul 13, 2022 | 1.560 | 1.690 | 1.550 | 1.690 | 141,098 | +0.08(+4.97%) |
Jul 12, 2022 | 1.710 | 1.710 | 1.580 | 1.610 | 114,116 | -0.09(-5.29%) |
Jul 11, 2022 | 1.700 | 1.700 | 1.610 | 1.700 | 84,507 | +0.01(+0.59%) |
Jul 08, 2022 | 1.680 | 1.718 | 1.640 | 1.690 | 73,905 | +0.01(+0.60%) |
Jul 07, 2022 | 1.600 | 1.710 | 1.600 | 1.680 | 148,924 | +0.07(+4.35%) |
Jul 06, 2022 | 1.600 | 1.640 | 1.560 | 1.610 | 54,670 | +0.02(+1.26%) |
Jul 05, 2022 | 1.580 | 1.670 | 1.520 | 1.590 | 186,876 | -0.03(-1.85%) |
Jul 01, 2022 | 1.540 | 1.640 | 1.530 | 1.620 | 122,353 | +0.08(+5.19%) |
Jun 30, 2022 | 1.560 | 1.560 | 1.500 | 1.540 | 114,591 | -0.06(-3.75%) |
Jun 29, 2022 | 1.620 | 1.620 | 1.530 | 1.600 | 178,781 | -0.03(-1.84%) |
Jun 28, 2022 | 1.700 | 1.740 | 1.610 | 1.630 | 108,099 | -0.05(-2.98%) |
Jun 27, 2022 | 1.760 | 1.780 | 1.660 | 1.680 | 132,787 | -0.08(-4.55%) |
Jun 24, 2022 | 1.750 | 1.880 | 1.740 | 1.760 | 521,342 | +0.01(+0.57%) |
Jun 23, 2022 | 1.650 | 1.755 | 1.620 | 1.750 | 463,421 | +0.11(+6.71%) |
Jun 22, 2022 | 1.680 | 1.760 | 1.610 | 1.640 | 346,468 | -0.10(-5.75%) |
Jun 21, 2022 | 1.760 | 1.780 | 1.670 | 1.740 | 248,601 | +0.05(+2.96%) |
Jun 17, 2022 | 1.660 | 1.765 | 1.660 | 1.690 | 232,070 | +0.03(+1.81%) |
Jun 16, 2022 | 1.760 | 1.760 | 1.605 | 1.660 | 276,514 | -0.13(-7.26%) |
Jun 15, 2022 | 1.740 | 1.800 | 1.640 | 1.790 | 349,097 | +0.05(+2.87%) |
Jun 14, 2022 | 1.780 | 1.835 | 1.710 | 1.740 | 565,201 | -0.04(-2.25%) |
Jun 13, 2022 | 1.950 | 2.010 | 1.720 | 1.780 | 782,602 | -0.28(-13.59%) |
Jun 10, 2022 | 2.200 | 2.200 | 2.000 | 2.060 | 613,117 | -0.14(-6.36%) |
Jun 09, 2022 | 2.230 | 2.300 | 2.171 | 2.200 | 862,575 | +0.04(+1.85%) |
Jun 08, 2022 | 2.270 | 2.270 | 2.060 | 2.160 | 3,374,458 | -0.13(-5.68%) |
Jun 07, 2022 | 2.610 | 2.630 | 2.280 | 2.290 | 4,045,666 | +0.06(+2.69%) |
Jun 06, 2022 | 3.600 | 3.600 | 2.220 | 2.230 | 3,153,346 | -1.53(-40.69%) |
Jun 03, 2022 | 3.640 | 3.820 | 3.470 | 3.760 | 260,428 | +0.22(+6.21%) |
Jun 02, 2022 | 3.390 | 3.680 | 3.310 | 3.540 | 304,216 | +0.15(+4.42%) |