Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.809 | 1.856 | 1.809 | 1.833 | 4,923,420 | -0.02(-0.84%) |
Aug 30, 2022 | 1.910 | 1.914 | 1.840 | 1.848 | 3,261,667 | -0.07(-3.64%) |
Aug 29, 2022 | 1.918 | 1.949 | 1.918 | 1.918 | 4,066,682 | +0.00(+0.00%) |
Aug 26, 2022 | 1.933 | 1.945 | 1.912 | 1.918 | 2,727,215 | -0.02(-1.20%) |
Aug 25, 2022 | 1.988 | 1.988 | 1.926 | 1.941 | 5,885,908 | -0.05(-2.34%) |
Aug 24, 2022 | 2.011 | 2.034 | 1.988 | 1.988 | 4,445,806 | -0.02(-0.78%) |
Aug 23, 2022 | 1.980 | 2.019 | 1.961 | 2.003 | 5,458,792 | +0.05(+2.38%) |
Aug 22, 2022 | 1.933 | 1.972 | 1.926 | 1.957 | 3,910,972 | +0.01(+0.40%) |
Aug 19, 2022 | 1.941 | 1.957 | 1.918 | 1.949 | 5,192,457 | -0.01(-0.40%) |
Aug 18, 2022 | 2.011 | 2.019 | 1.941 | 1.957 | 5,959,828 | -0.04(-1.95%) |
Aug 17, 2022 | 1.879 | 2.011 | 1.879 | 1.996 | 7,950,909 | +0.09(+4.47%) |
Aug 16, 2022 | 1.895 | 1.918 | 1.887 | 1.910 | 3,054,217 | -0.01(-0.41%) |
Aug 15, 2022 | 1.895 | 1.926 | 1.871 | 1.918 | 4,633,165 | -0.01(-0.40%) |
Aug 12, 2022 | 1.902 | 1.941 | 1.895 | 1.926 | 4,294,772 | +0.05(+2.48%) |
Aug 11, 2022 | 1.926 | 1.926 | 1.864 | 1.879 | 5,853,454 | -0.02(-1.22%) |
Aug 10, 2022 | 1.941 | 1.954 | 1.889 | 1.902 | 5,747,008 | +0.03(+1.66%) |
Aug 09, 2022 | 1.879 | 1.886 | 1.856 | 1.871 | 2,740,243 | +0.02(+0.84%) |
Aug 08, 2022 | 1.817 | 1.871 | 1.813 | 1.856 | 7,030,144 | +0.06(+3.46%) |
Aug 05, 2022 | 1.763 | 1.801 | 1.755 | 1.794 | 2,786,672 | +0.03(+1.76%) |
Aug 04, 2022 | 1.732 | 1.778 | 1.720 | 1.763 | 2,412,565 | +0.05(+3.18%) |
Aug 03, 2022 | 1.693 | 1.716 | 1.669 | 1.708 | 3,680,067 | +0.02(+0.92%) |
Aug 02, 2022 | 1.708 | 1.724 | 1.681 | 1.693 | 4,167,243 | +0.00(+0.00%) |
Aug 01, 2022 | 1.724 | 1.747 | 1.693 | 1.693 | 2,971,714 | -0.03(-1.80%) |
Jul 29, 2022 | 1.724 | 1.732 | 1.704 | 1.724 | 2,837,762 | +0.00(+0.00%) |
Jul 28, 2022 | 1.708 | 1.732 | 1.677 | 1.724 | 5,188,160 | +0.02(+0.91%) |
Jul 27, 2022 | 1.600 | 1.708 | 1.584 | 1.708 | 6,904,825 | +0.12(+7.84%) |
Jul 26, 2022 | 1.600 | 1.623 | 1.572 | 1.584 | 3,382,275 | -0.01(-0.49%) |
Jul 25, 2022 | 1.545 | 1.592 | 1.545 | 1.592 | 4,264,773 | +0.07(+4.59%) |
Jul 22, 2022 | 1.530 | 1.561 | 1.522 | 1.522 | 4,914,139 | +0.01(+0.51%) |
Jul 21, 2022 | 1.499 | 1.514 | 1.491 | 1.514 | 4,612,514 | +0.01(+0.52%) |
Jul 20, 2022 | 1.545 | 1.545 | 1.506 | 1.506 | 5,078,659 | -0.02(-1.52%) |
Jul 19, 2022 | 1.545 | 1.545 | 1.514 | 1.530 | 5,043,762 | +0.02(+1.03%) |
Jul 18, 2022 | 1.530 | 1.569 | 1.506 | 1.514 | 7,290,809 | -0.01(-0.51%) |
Jul 15, 2022 | 1.514 | 1.536 | 1.487 | 1.522 | 10,118,272 | +0.00(+0.00%) |
Jul 14, 2022 | 1.514 | 1.545 | 1.499 | 1.522 | 4,749,147 | -0.01(-0.51%) |
Jul 13, 2022 | 1.499 | 1.553 | 1.499 | 1.530 | 6,550,666 | +0.03(+2.07%) |
Jul 12, 2022 | 1.514 | 1.530 | 1.487 | 1.499 | 5,622,231 | -0.02(-1.53%) |
Jul 11, 2022 | 1.514 | 1.557 | 1.514 | 1.522 | 4,969,613 | -0.02(-1.51%) |
Jul 08, 2022 | 1.537 | 1.561 | 1.522 | 1.545 | 5,779,751 | +0.02(+1.53%) |
Jul 07, 2022 | 1.514 | 1.530 | 1.506 | 1.522 | 7,806,778 | +0.04(+2.62%) |
Jul 06, 2022 | 1.475 | 1.491 | 1.454 | 1.483 | 5,473,770 | -0.01(-0.52%) |
Jul 05, 2022 | 1.530 | 1.530 | 1.468 | 1.491 | 11,250,113 | -0.09(-5.42%) |
Jul 01, 2022 | 1.553 | 1.584 | 1.537 | 1.576 | 8,274,449 | +0.01(+0.50%) |
Jun 30, 2022 | 1.553 | 1.600 | 1.536 | 1.569 | 7,135,915 | -0.02(-1.46%) |
Jun 29, 2022 | 1.623 | 1.623 | 1.561 | 1.592 | 6,975,126 | +0.00(+0.00%) |
Jun 28, 2022 | 1.638 | 1.654 | 1.580 | 1.592 | 5,741,710 | -0.03(-1.91%) |
Jun 27, 2022 | 1.584 | 1.631 | 1.561 | 1.623 | 8,325,463 | +0.05(+3.12%) |
Jun 24, 2022 | 1.581 | 1.612 | 1.559 | 1.574 | 4,877,809 | -0.02(-0.96%) |
Jun 23, 2022 | 1.597 | 1.612 | 1.566 | 1.589 | 5,518,391 | -0.02(-1.42%) |
Jun 22, 2022 | 1.612 | 1.635 | 1.597 | 1.612 | 5,206,740 | +0.00(+0.00%) |
Jun 21, 2022 | 1.620 | 1.643 | 1.604 | 1.612 | 7,229,106 | +0.01(+0.48%) |
Jun 17, 2022 | 1.620 | 1.627 | 1.581 | 1.604 | 10,667,053 | -0.04(-2.33%) |
Jun 16, 2022 | 1.627 | 1.666 | 1.627 | 1.643 | 6,943,600 | -0.05(-2.71%) |
Jun 15, 2022 | 1.643 | 1.696 | 1.620 | 1.688 | 10,454,034 | +0.07(+4.25%) |
Jun 14, 2022 | 1.643 | 1.658 | 1.604 | 1.620 | 7,445,287 | +0.02(+0.95%) |
Jun 13, 2022 | 1.650 | 1.658 | 1.589 | 1.604 | 10,037,418 | -0.08(-4.98%) |
Jun 10, 2022 | 1.696 | 1.711 | 1.681 | 1.688 | 4,051,112 | -0.05(-3.07%) |
Jun 09, 2022 | 1.757 | 1.780 | 1.742 | 1.742 | 7,876,971 | -0.02(-1.30%) |
Jun 08, 2022 | 1.772 | 1.788 | 1.746 | 1.765 | 6,514,726 | -0.01(-0.43%) |
Jun 07, 2022 | 1.772 | 1.792 | 1.757 | 1.772 | 6,352,587 | -0.06(-3.33%) |
Jun 06, 2022 | 1.864 | 1.872 | 1.818 | 1.834 | 4,673,464 | -0.03(-1.64%) |
Jun 03, 2022 | 1.864 | 1.879 | 1.849 | 1.864 | 3,340,677 | -0.02(-0.81%) |
Jun 02, 2022 | 1.864 | 1.895 | 1.841 | 1.879 | 4,526,037 | +0.02(+1.23%) |