Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.402 | 1.437 | 1.353 | 1.421 | 22,930 | +0.01(+0.71%) |
Aug 30, 2022 | 1.367 | 1.429 | 1.367 | 1.411 | 8,283 | -0.02(-1.23%) |
Aug 29, 2022 | 1.411 | 1.481 | 1.323 | 1.429 | 29,290 | -0.02(-1.22%) |
Aug 26, 2022 | 1.446 | 1.455 | 1.393 | 1.446 | 20,253 | +0.04(+2.50%) |
Aug 25, 2022 | 1.367 | 1.411 | 1.367 | 1.411 | 13,461 | +0.04(+3.23%) |
Aug 24, 2022 | 1.411 | 1.420 | 1.323 | 1.367 | 94,959 | -0.07(-4.80%) |
Aug 23, 2022 | 1.464 | 1.464 | 1.420 | 1.436 | 5,945 | -0.00(-0.04%) |
Aug 22, 2022 | 1.420 | 1.459 | 1.393 | 1.436 | 22,770 | -0.02(-1.17%) |
Aug 19, 2022 | 1.473 | 1.481 | 1.420 | 1.453 | 36,621 | -0.06(-4.19%) |
Aug 18, 2022 | 1.570 | 1.570 | 1.464 | 1.517 | 42,909 | -0.03(-2.01%) |
Aug 17, 2022 | 1.596 | 1.596 | 1.499 | 1.548 | 31,609 | -0.01(-0.84%) |
Aug 16, 2022 | 1.499 | 1.596 | 1.499 | 1.561 | 38,114 | +0.03(+1.72%) |
Aug 15, 2022 | 1.499 | 1.570 | 1.481 | 1.534 | 31,609 | +0.00(+0.00%) |
Aug 12, 2022 | 1.667 | 1.667 | 1.526 | 1.534 | 117,883 | -0.09(-5.43%) |
Aug 11, 2022 | 1.534 | 1.649 | 1.534 | 1.623 | 73,911 | +0.10(+6.36%) |
Aug 10, 2022 | 1.464 | 1.587 | 1.437 | 1.526 | 47,997 | -0.02(-1.14%) |
Aug 09, 2022 | 1.640 | 1.640 | 1.455 | 1.543 | 143,165 | -0.15(-8.85%) |
Aug 08, 2022 | 1.411 | 2.116 | 1.411 | 1.693 | 1,055,709 | +0.28(+20.00%) |
Aug 05, 2022 | 1.402 | 1.473 | 1.331 | 1.411 | 71,406 | +0.03(+1.91%) |
Aug 04, 2022 | 1.402 | 1.411 | 1.367 | 1.384 | 46,387 | +0.01(+0.64%) |
Aug 03, 2022 | 1.305 | 1.402 | 1.270 | 1.376 | 153,120 | +0.10(+7.59%) |
Aug 02, 2022 | 1.279 | 1.287 | 1.276 | 1.279 | 28,645 | -0.01(-0.69%) |
Aug 01, 2022 | 1.287 | 1.296 | 1.279 | 1.287 | 5,071 | -0.01(-0.68%) |
Jul 29, 2022 | 1.305 | 1.305 | 1.287 | 1.296 | 10,027 | +0.00(+0.00%) |
Jul 28, 2022 | 1.287 | 1.318 | 1.287 | 1.296 | 12,070 | +0.01(+0.69%) |
Jul 27, 2022 | 1.314 | 1.314 | 1.287 | 1.287 | 3,991 | -0.02(-1.33%) |
Jul 26, 2022 | 1.287 | 1.312 | 1.287 | 1.305 | 7,505 | +0.01(+0.66%) |
Jul 25, 2022 | 1.270 | 1.350 | 1.270 | 1.296 | 26,543 | -0.03(-2.00%) |
Jul 22, 2022 | 1.362 | 1.367 | 1.314 | 1.323 | 26,444 | -0.03(-1.96%) |
Jul 21, 2022 | 1.367 | 1.376 | 1.349 | 1.349 | 9,315 | -0.03(-1.92%) |
Jul 20, 2022 | 1.429 | 1.429 | 1.332 | 1.376 | 63,571 | -0.07(-4.88%) |
Jul 19, 2022 | 1.332 | 1.455 | 1.330 | 1.446 | 76,413 | +0.11(+7.89%) |
Jul 18, 2022 | 1.340 | 1.376 | 1.323 | 1.340 | 27,896 | -0.02(-1.30%) |
Jul 15, 2022 | 1.358 | 1.393 | 1.358 | 1.358 | 9,426 | -0.00(-0.32%) |
Jul 14, 2022 | 1.367 | 1.367 | 1.358 | 1.362 | 7,789 | -0.01(-0.96%) |
Jul 13, 2022 | 1.384 | 1.393 | 1.358 | 1.376 | 5,012 | +0.01(+0.65%) |
Jul 12, 2022 | 1.349 | 1.402 | 1.349 | 1.367 | 11,978 | +0.02(+1.31%) |
Jul 11, 2022 | 1.358 | 1.384 | 1.349 | 1.349 | 8,716 | -0.03(-1.92%) |
Jul 08, 2022 | 1.358 | 1.385 | 1.358 | 1.376 | 5,629 | +0.01(+0.64%) |
Jul 07, 2022 | 1.323 | 1.402 | 1.323 | 1.367 | 9,663 | +0.04(+3.34%) |
Jul 06, 2022 | 1.323 | 1.402 | 1.314 | 1.323 | 23,950 | -0.04(-2.60%) |
Jul 05, 2022 | 1.332 | 1.367 | 1.323 | 1.358 | 28,567 | +0.02(+1.32%) |
Jul 01, 2022 | 1.358 | 1.367 | 1.332 | 1.340 | 10,132 | -0.02(-1.30%) |
Jun 30, 2022 | 1.415 | 1.415 | 1.358 | 1.358 | 16,909 | -0.04(-3.14%) |
Jun 29, 2022 | 1.411 | 1.437 | 1.393 | 1.402 | 17,194 | -0.01(-0.87%) |
Jun 28, 2022 | 1.437 | 1.455 | 1.414 | 1.414 | 5,339 | -0.01(-0.99%) |
Jun 27, 2022 | 1.420 | 1.464 | 1.402 | 1.429 | 30,273 | -0.03(-1.82%) |
Jun 24, 2022 | 1.499 | 1.499 | 1.429 | 1.455 | 28,717 | -0.03(-1.79%) |
Jun 23, 2022 | 1.384 | 1.490 | 1.384 | 1.481 | 14,289 | +0.05(+3.70%) |
Jun 22, 2022 | 1.411 | 1.508 | 1.411 | 1.429 | 5,644 | -0.08(-5.26%) |
Jun 21, 2022 | 1.455 | 1.508 | 1.411 | 1.508 | 14,941 | +0.05(+3.64%) |
Jun 17, 2022 | 1.367 | 1.455 | 1.358 | 1.455 | 17,388 | +0.10(+7.14%) |
Jun 16, 2022 | 1.358 | 1.393 | 1.323 | 1.358 | 53,729 | -0.01(-0.65%) |
Jun 15, 2022 | 1.345 | 1.411 | 1.345 | 1.367 | 12,911 | +0.02(+1.30%) |
Jun 14, 2022 | 1.429 | 1.444 | 1.349 | 1.349 | 38,433 | -0.05(-3.77%) |
Jun 13, 2022 | 1.526 | 1.526 | 1.393 | 1.402 | 79,238 | -0.11(-7.56%) |
Jun 10, 2022 | 1.561 | 1.596 | 1.499 | 1.517 | 32,134 | -0.04(-2.82%) |
Jun 09, 2022 | 1.543 | 1.631 | 1.543 | 1.561 | 17,026 | +0.02(+1.14%) |
Jun 08, 2022 | 1.587 | 1.631 | 1.543 | 1.543 | 16,046 | -0.04(-2.78%) |
Jun 07, 2022 | 1.552 | 1.631 | 1.543 | 1.587 | 20,993 | -0.04(-2.17%) |
Jun 06, 2022 | 1.587 | 1.631 | 1.552 | 1.623 | 19,501 | +0.06(+3.66%) |
Jun 03, 2022 | 1.561 | 1.578 | 1.561 | 1.565 | 4,451 | +0.00(+0.28%) |
Jun 02, 2022 | 1.526 | 1.632 | 1.526 | 1.561 | 4,168 | +0.02(+1.14%) |