Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.470 | 1.491 | 1.360 | 1.480 | 154,507 | +0.09(+6.47%) |
Aug 30, 2022 | 1.480 | 1.510 | 1.370 | 1.390 | 185,095 | -0.07(-4.79%) |
Aug 29, 2022 | 1.510 | 1.560 | 1.390 | 1.460 | 204,170 | -0.07(-4.58%) |
Aug 26, 2022 | 1.700 | 1.700 | 1.460 | 1.530 | 184,453 | -0.10(-6.13%) |
Aug 25, 2022 | 1.710 | 1.710 | 1.611 | 1.630 | 39,190 | -0.02(-1.21%) |
Aug 24, 2022 | 1.630 | 1.680 | 1.580 | 1.650 | 86,220 | +0.04(+2.48%) |
Aug 23, 2022 | 1.610 | 1.706 | 1.580 | 1.610 | 122,054 | -0.02(-1.23%) |
Aug 22, 2022 | 1.700 | 1.700 | 1.630 | 1.630 | 112,466 | -0.03(-1.81%) |
Aug 19, 2022 | 1.770 | 1.770 | 1.630 | 1.660 | 214,198 | -0.16(-8.79%) |
Aug 18, 2022 | 1.830 | 1.900 | 1.740 | 1.820 | 103,978 | -0.01(-0.55%) |
Aug 17, 2022 | 1.900 | 1.970 | 1.830 | 1.830 | 102,000 | -0.11(-5.67%) |
Aug 16, 2022 | 1.960 | 2.010 | 1.870 | 1.940 | 120,336 | -0.02(-1.02%) |
Aug 15, 2022 | 1.970 | 2.060 | 1.930 | 1.960 | 83,447 | +0.00(+0.00%) |
Aug 12, 2022 | 1.950 | 2.030 | 1.880 | 1.960 | 108,803 | +0.00(+0.00%) |
Aug 11, 2022 | 2.060 | 2.090 | 1.900 | 1.960 | 136,635 | +0.01(+0.51%) |
Aug 10, 2022 | 1.710 | 1.980 | 1.710 | 1.950 | 340,041 | +0.13(+7.14%) |
Aug 09, 2022 | 1.910 | 1.970 | 1.790 | 1.820 | 190,201 | -0.06(-3.19%) |
Aug 08, 2022 | 2.090 | 2.140 | 1.850 | 1.880 | 319,908 | -0.11(-5.53%) |
Aug 05, 2022 | 1.910 | 2.070 | 1.831 | 1.990 | 215,175 | +0.06(+3.11%) |
Aug 04, 2022 | 1.850 | 1.970 | 1.820 | 1.930 | 799,375 | +0.07(+3.76%) |
Aug 03, 2022 | 1.810 | 1.920 | 1.760 | 1.860 | 176,672 | +0.10(+5.68%) |
Aug 02, 2022 | 1.750 | 1.880 | 1.740 | 1.760 | 138,533 | -0.01(-0.56%) |
Aug 01, 2022 | 1.860 | 1.919 | 1.740 | 1.770 | 197,353 | -0.13(-6.84%) |
Jul 29, 2022 | 1.880 | 1.932 | 1.820 | 1.900 | 177,817 | -0.03(-1.55%) |
Jul 28, 2022 | 1.930 | 1.990 | 1.800 | 1.930 | 171,152 | -0.01(-0.52%) |
Jul 27, 2022 | 1.960 | 2.020 | 1.910 | 1.940 | 133,207 | -0.01(-0.51%) |
Jul 26, 2022 | 2.050 | 2.105 | 1.930 | 1.950 | 2,386,387 | -0.13(-6.25%) |
Jul 25, 2022 | 2.150 | 2.238 | 2.070 | 2.080 | 199,931 | -0.10(-4.59%) |
Jul 22, 2022 | 2.310 | 2.335 | 2.140 | 2.180 | 224,198 | -0.15(-6.44%) |
Jul 21, 2022 | 2.570 | 2.605 | 2.300 | 2.330 | 237,685 | -0.22(-8.63%) |
Jul 20, 2022 | 2.430 | 2.730 | 2.409 | 2.550 | 103,298 | +0.09(+3.66%) |
Jul 19, 2022 | 2.330 | 2.520 | 2.330 | 2.460 | 136,306 | +0.13(+5.58%) |
Jul 18, 2022 | 2.580 | 2.590 | 2.240 | 2.330 | 182,125 | -0.24(-9.34%) |
Jul 15, 2022 | 2.620 | 2.640 | 2.500 | 2.570 | 176,572 | +0.04(+1.58%) |
Jul 14, 2022 | 2.540 | 2.610 | 2.470 | 2.530 | 154,784 | -0.05(-1.94%) |
Jul 13, 2022 | 2.460 | 2.685 | 2.421 | 2.580 | 282,905 | +0.08(+3.20%) |
Jul 12, 2022 | 2.390 | 2.520 | 2.250 | 2.500 | 271,195 | +0.14(+5.93%) |
Jul 11, 2022 | 2.340 | 2.460 | 2.200 | 2.360 | 541,470 | +0.02(+0.85%) |
Jul 08, 2022 | 2.250 | 2.430 | 2.250 | 2.340 | 329,411 | +0.07(+3.08%) |
Jul 07, 2022 | 2.230 | 2.440 | 2.100 | 2.270 | 1,547,317 | -0.05(-2.16%) |
Jul 06, 2022 | 1.980 | 2.560 | 1.970 | 2.320 | 4,616,996 | -0.80(-25.64%) |
Jul 05, 2022 | 2.870 | 3.320 | 2.740 | 3.120 | 1,234,080 | +0.22(+7.59%) |
Jul 01, 2022 | 2.900 | 3.070 | 2.860 | 2.900 | 122,457 | -0.01(-0.34%) |
Jun 30, 2022 | 2.980 | 3.010 | 2.850 | 2.910 | 119,804 | -0.08(-2.68%) |
Jun 29, 2022 | 3.190 | 3.230 | 2.950 | 2.990 | 194,455 | -0.24(-7.43%) |
Jun 28, 2022 | 3.670 | 3.720 | 3.230 | 3.230 | 237,939 | -0.38(-10.53%) |
Jun 27, 2022 | 3.730 | 3.830 | 3.460 | 3.610 | 166,062 | -0.08(-2.17%) |
Jun 24, 2022 | 3.590 | 3.950 | 3.490 | 3.690 | 3,375,396 | +0.20(+5.73%) |
Jun 23, 2022 | 3.490 | 3.610 | 3.410 | 3.490 | 185,425 | +0.01(+0.29%) |
Jun 22, 2022 | 3.320 | 3.720 | 3.320 | 3.480 | 283,682 | +0.10(+2.96%) |
Jun 21, 2022 | 3.000 | 3.410 | 2.985 | 3.380 | 337,403 | +0.49(+16.96%) |
Jun 17, 2022 | 2.810 | 3.200 | 2.810 | 2.890 | 278,298 | +0.13(+4.71%) |
Jun 16, 2022 | 2.800 | 2.860 | 2.670 | 2.760 | 290,864 | -0.11(-3.83%) |
Jun 15, 2022 | 3.090 | 3.200 | 2.810 | 2.870 | 285,644 | -0.15(-4.97%) |
Jun 14, 2022 | 3.600 | 3.600 | 3.000 | 3.020 | 208,780 | -0.55(-15.41%) |
Jun 13, 2022 | 3.610 | 3.640 | 3.270 | 3.570 | 433,894 | -0.22(-5.80%) |
Jun 10, 2022 | 3.980 | 3.980 | 3.610 | 3.790 | 238,389 | -0.27(-6.65%) |
Jun 09, 2022 | 4.020 | 4.170 | 3.820 | 4.060 | 167,758 | +0.05(+1.25%) |
Jun 08, 2022 | 3.760 | 4.160 | 3.760 | 4.010 | 211,094 | +0.13(+3.35%) |
Jun 07, 2022 | 3.290 | 3.910 | 3.290 | 3.880 | 247,218 | +0.58(+17.58%) |
Jun 06, 2022 | 3.370 | 3.480 | 3.280 | 3.300 | 188,210 | -0.08(-2.37%) |
Jun 03, 2022 | 3.060 | 3.470 | 3.060 | 3.380 | 197,005 | +0.23(+7.30%) |
Jun 02, 2022 | 3.000 | 3.160 | 2.925 | 3.150 | 282,381 | +0.18(+6.06%) |