Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.540 | 1.580 | 1.475 | 1.520 | 56,490 | +0.01(+0.66%) |
Aug 30, 2022 | 1.584 | 1.584 | 1.500 | 1.510 | 89,053 | -0.04(-2.58%) |
Aug 29, 2022 | 1.490 | 1.590 | 1.490 | 1.550 | 149,406 | +0.00(+0.00%) |
Aug 26, 2022 | 1.590 | 1.620 | 1.520 | 1.550 | 83,360 | -0.03(-1.90%) |
Aug 25, 2022 | 1.580 | 1.620 | 1.540 | 1.580 | 64,659 | -0.01(-0.63%) |
Aug 24, 2022 | 1.490 | 1.600 | 1.490 | 1.590 | 40,865 | +0.08(+5.52%) |
Aug 23, 2022 | 1.580 | 1.600 | 1.470 | 1.507 | 332,766 | -0.11(-6.99%) |
Aug 22, 2022 | 1.620 | 1.630 | 1.570 | 1.620 | 77,432 | -0.05(-2.99%) |
Aug 19, 2022 | 1.710 | 1.710 | 1.650 | 1.670 | 47,071 | -0.02(-1.18%) |
Aug 18, 2022 | 1.670 | 1.714 | 1.650 | 1.690 | 86,062 | -0.01(-0.59%) |
Aug 17, 2022 | 1.750 | 1.840 | 1.690 | 1.700 | 117,427 | -0.09(-5.03%) |
Aug 16, 2022 | 1.900 | 1.900 | 1.650 | 1.790 | 529,844 | -0.12(-6.28%) |
Aug 15, 2022 | 1.940 | 1.979 | 1.860 | 1.910 | 354,010 | +0.04(+2.14%) |
Aug 12, 2022 | 1.810 | 1.970 | 1.736 | 1.870 | 387,126 | +0.11(+6.25%) |
Aug 11, 2022 | 1.680 | 1.791 | 1.680 | 1.760 | 126,397 | +0.06(+3.53%) |
Aug 10, 2022 | 1.700 | 1.718 | 1.670 | 1.700 | 143,404 | -0.01(-0.29%) |
Aug 09, 2022 | 1.660 | 1.740 | 1.620 | 1.705 | 165,266 | +0.01(+0.29%) |
Aug 08, 2022 | 1.770 | 1.770 | 1.668 | 1.700 | 108,616 | -0.04(-2.30%) |
Aug 05, 2022 | 1.570 | 1.770 | 1.520 | 1.740 | 290,898 | +0.15(+9.45%) |
Aug 04, 2022 | 1.520 | 1.690 | 1.510 | 1.590 | 267,016 | +0.06(+3.91%) |
Aug 03, 2022 | 1.360 | 1.630 | 1.360 | 1.530 | 261,603 | +0.12(+8.51%) |
Aug 02, 2022 | 1.370 | 1.415 | 1.320 | 1.410 | 52,593 | +0.04(+2.92%) |
Aug 01, 2022 | 1.300 | 1.440 | 1.300 | 1.370 | 116,648 | +0.05(+3.79%) |
Jul 29, 2022 | 1.300 | 1.320 | 1.280 | 1.320 | 99,839 | +0.03(+2.33%) |
Jul 28, 2022 | 1.340 | 1.350 | 1.280 | 1.290 | 82,408 | -0.03(-2.27%) |
Jul 27, 2022 | 1.300 | 1.339 | 1.280 | 1.320 | 30,343 | +0.03(+2.33%) |
Jul 26, 2022 | 1.320 | 1.321 | 1.280 | 1.290 | 70,786 | -0.06(-4.44%) |
Jul 25, 2022 | 1.360 | 1.360 | 1.330 | 1.350 | 54,251 | +0.04(+3.05%) |
Jul 22, 2022 | 1.310 | 1.340 | 1.300 | 1.310 | 58,892 | +0.02(+1.55%) |
Jul 21, 2022 | 1.350 | 1.380 | 1.280 | 1.290 | 124,622 | -0.07(-5.49%) |
Jul 20, 2022 | 1.370 | 1.400 | 1.320 | 1.365 | 45,287 | +0.00(+0.37%) |
Jul 19, 2022 | 1.390 | 1.390 | 1.340 | 1.360 | 40,568 | +0.03(+2.26%) |
Jul 18, 2022 | 1.350 | 1.370 | 1.330 | 1.330 | 29,642 | -0.01(-0.75%) |
Jul 15, 2022 | 1.330 | 1.370 | 1.305 | 1.340 | 79,561 | +0.00(+0.00%) |
Jul 14, 2022 | 1.370 | 1.400 | 1.320 | 1.340 | 73,684 | -0.06(-4.29%) |
Jul 13, 2022 | 1.360 | 1.420 | 1.360 | 1.400 | 54,590 | +0.02(+1.45%) |
Jul 12, 2022 | 1.420 | 1.429 | 1.370 | 1.380 | 43,164 | -0.04(-2.82%) |
Jul 11, 2022 | 1.470 | 1.470 | 1.370 | 1.420 | 71,432 | -0.05(-3.40%) |
Jul 08, 2022 | 1.370 | 1.470 | 1.365 | 1.470 | 113,187 | +0.13(+9.70%) |
Jul 07, 2022 | 1.320 | 1.420 | 1.295 | 1.340 | 118,097 | +0.04(+3.08%) |
Jul 06, 2022 | 1.250 | 1.360 | 1.230 | 1.300 | 102,935 | +0.00(+0.00%) |
Jul 05, 2022 | 1.220 | 1.320 | 1.200 | 1.300 | 209,026 | +0.00(+0.00%) |
Jul 01, 2022 | 1.280 | 1.320 | 1.260 | 1.300 | 67,682 | +0.02(+1.56%) |
Jun 30, 2022 | 1.250 | 1.280 | 1.220 | 1.280 | 44,966 | +0.05(+4.07%) |
Jun 29, 2022 | 1.250 | 1.272 | 1.200 | 1.230 | 176,626 | -0.07(-5.38%) |
Jun 28, 2022 | 1.370 | 1.370 | 1.275 | 1.300 | 147,559 | -0.01(-0.76%) |
Jun 27, 2022 | 1.340 | 1.349 | 1.290 | 1.310 | 171,579 | -0.04(-2.96%) |
Jun 24, 2022 | 1.400 | 1.420 | 1.340 | 1.350 | 91,986 | +0.01(+0.75%) |
Jun 23, 2022 | 1.430 | 1.431 | 1.330 | 1.340 | 116,915 | +0.02(+1.52%) |
Jun 22, 2022 | 1.360 | 1.390 | 1.320 | 1.320 | 125,398 | -0.04(-2.94%) |
Jun 21, 2022 | 1.300 | 1.420 | 1.300 | 1.360 | 84,108 | +0.06(+4.62%) |
Jun 17, 2022 | 1.360 | 1.380 | 1.285 | 1.300 | 69,194 | +0.01(+0.78%) |
Jun 16, 2022 | 1.360 | 1.370 | 1.260 | 1.290 | 141,945 | -0.06(-4.44%) |
Jun 15, 2022 | 1.310 | 1.380 | 1.310 | 1.350 | 70,521 | +0.02(+1.50%) |
Jun 14, 2022 | 1.270 | 1.360 | 1.270 | 1.330 | 59,777 | +0.03(+2.31%) |
Jun 13, 2022 | 1.360 | 1.373 | 1.280 | 1.300 | 95,828 | -0.11(-7.80%) |
Jun 10, 2022 | 1.400 | 1.440 | 1.385 | 1.410 | 82,378 | -0.05(-3.42%) |
Jun 09, 2022 | 1.480 | 1.510 | 1.445 | 1.460 | 58,908 | -0.03(-2.01%) |
Jun 08, 2022 | 1.510 | 1.569 | 1.470 | 1.490 | 61,647 | -0.02(-1.32%) |
Jun 07, 2022 | 1.450 | 1.520 | 1.450 | 1.510 | 36,412 | +0.06(+4.14%) |
Jun 06, 2022 | 1.460 | 1.540 | 1.430 | 1.450 | 77,284 | -0.01(-0.68%) |
Jun 03, 2022 | 1.510 | 1.520 | 1.460 | 1.460 | 89,130 | +0.00(+0.00%) |
Jun 02, 2022 | 1.490 | 1.520 | 1.450 | 1.460 | 73,072 | -0.06(-3.95%) |