Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.450 | 1.540 | 1.390 | 1.490 | 666,537 | +0.05(+3.47%) |
Aug 30, 2022 | 1.390 | 1.555 | 1.380 | 1.440 | 370,185 | +0.07(+5.11%) |
Aug 29, 2022 | 1.360 | 1.391 | 1.280 | 1.370 | 202,388 | -0.01(-0.72%) |
Aug 26, 2022 | 1.420 | 1.420 | 1.290 | 1.380 | 329,017 | -0.02(-1.43%) |
Aug 25, 2022 | 1.380 | 1.420 | 1.320 | 1.400 | 81,139 | +0.04(+2.94%) |
Aug 24, 2022 | 1.370 | 1.430 | 1.350 | 1.360 | 150,228 | -0.01(-0.73%) |
Aug 23, 2022 | 1.430 | 1.440 | 1.360 | 1.370 | 135,262 | -0.01(-0.72%) |
Aug 22, 2022 | 1.400 | 1.400 | 1.290 | 1.380 | 355,152 | -0.03(-2.13%) |
Aug 19, 2022 | 1.410 | 1.460 | 1.320 | 1.410 | 266,119 | -0.03(-2.08%) |
Aug 18, 2022 | 1.440 | 1.489 | 1.330 | 1.440 | 320,968 | -0.02(-1.37%) |
Aug 17, 2022 | 1.750 | 1.750 | 1.450 | 1.460 | 511,799 | -0.12(-7.59%) |
Aug 16, 2022 | 1.950 | 1.950 | 1.540 | 1.580 | 464,032 | -0.35(-18.13%) |
Aug 15, 2022 | 1.660 | 2.000 | 1.660 | 1.930 | 567,330 | +0.23(+13.53%) |
Aug 12, 2022 | 1.690 | 1.750 | 1.620 | 1.700 | 407,243 | +0.01(+0.59%) |
Aug 11, 2022 | 1.650 | 1.730 | 1.620 | 1.690 | 637,130 | +0.08(+4.97%) |
Aug 10, 2022 | 1.510 | 1.650 | 1.470 | 1.610 | 506,333 | +0.14(+9.52%) |
Aug 09, 2022 | 1.590 | 1.590 | 1.410 | 1.470 | 181,450 | -0.12(-7.55%) |
Aug 08, 2022 | 1.490 | 1.690 | 1.440 | 1.590 | 276,548 | +0.15(+10.42%) |
Aug 05, 2022 | 1.480 | 1.510 | 1.350 | 1.440 | 248,952 | -0.05(-3.36%) |
Aug 04, 2022 | 1.560 | 1.600 | 1.410 | 1.490 | 452,526 | -0.01(-0.67%) |
Aug 03, 2022 | 1.490 | 1.735 | 1.460 | 1.500 | 392,158 | +0.05(+3.45%) |
Aug 02, 2022 | 1.390 | 1.530 | 1.360 | 1.450 | 313,616 | +0.07(+5.07%) |
Aug 01, 2022 | 1.470 | 1.480 | 1.349 | 1.380 | 216,665 | -0.06(-4.17%) |
Jul 29, 2022 | 1.420 | 1.470 | 1.350 | 1.440 | 162,810 | +0.03(+2.13%) |
Jul 28, 2022 | 1.340 | 1.440 | 1.325 | 1.410 | 253,467 | +0.08(+6.02%) |
Jul 27, 2022 | 1.320 | 1.380 | 1.280 | 1.330 | 271,941 | -0.01(-0.75%) |
Jul 26, 2022 | 1.550 | 1.550 | 1.320 | 1.340 | 309,206 | -0.22(-14.10%) |
Jul 25, 2022 | 1.540 | 1.607 | 1.460 | 1.560 | 381,101 | +0.01(+0.65%) |
Jul 22, 2022 | 1.680 | 1.680 | 1.480 | 1.550 | 320,528 | -0.07(-4.32%) |
Jul 21, 2022 | 1.740 | 1.740 | 1.580 | 1.620 | 388,414 | -0.10(-5.81%) |
Jul 20, 2022 | 1.800 | 1.870 | 1.680 | 1.720 | 575,391 | -0.04(-2.27%) |
Jul 19, 2022 | 1.540 | 1.790 | 1.540 | 1.760 | 736,415 | +0.28(+18.92%) |
Jul 18, 2022 | 1.550 | 1.630 | 1.460 | 1.480 | 366,269 | +0.04(+2.78%) |
Jul 15, 2022 | 1.440 | 1.530 | 1.360 | 1.440 | 718,591 | +0.01(+0.70%) |
Jul 14, 2022 | 1.430 | 1.510 | 1.333 | 1.430 | 373,348 | +0.02(+1.42%) |
Jul 13, 2022 | 1.380 | 1.440 | 1.340 | 1.410 | 194,921 | +0.03(+2.17%) |
Jul 12, 2022 | 1.400 | 1.520 | 1.320 | 1.380 | 381,635 | -0.13(-8.61%) |
Jul 11, 2022 | 1.650 | 1.650 | 1.455 | 1.510 | 313,258 | -0.14(-8.48%) |
Jul 08, 2022 | 1.610 | 1.760 | 1.540 | 1.650 | 441,007 | +0.08(+5.10%) |
Jul 07, 2022 | 1.400 | 1.590 | 1.400 | 1.570 | 525,876 | +0.17(+12.14%) |
Jul 06, 2022 | 1.320 | 1.440 | 1.270 | 1.400 | 444,054 | +0.08(+6.06%) |
Jul 05, 2022 | 1.240 | 1.350 | 1.160 | 1.320 | 386,589 | +0.07(+5.60%) |
Jul 01, 2022 | 1.210 | 1.270 | 1.198 | 1.250 | 259,815 | +0.05(+4.17%) |
Jun 30, 2022 | 1.250 | 1.270 | 1.150 | 1.200 | 369,481 | -0.03(-2.44%) |
Jun 29, 2022 | 1.440 | 1.440 | 1.225 | 1.230 | 370,512 | -0.23(-15.75%) |
Jun 28, 2022 | 1.400 | 1.520 | 1.385 | 1.460 | 330,382 | +0.07(+5.04%) |
Jun 27, 2022 | 1.560 | 1.560 | 1.350 | 1.390 | 513,628 | -0.12(-7.95%) |
Jun 24, 2022 | 1.660 | 1.709 | 1.510 | 1.510 | 3,340,882 | -0.08(-5.03%) |
Jun 23, 2022 | 1.720 | 1.760 | 1.560 | 1.590 | 454,447 | -0.14(-8.09%) |
Jun 22, 2022 | 1.800 | 1.870 | 1.640 | 1.730 | 536,096 | -0.13(-6.99%) |
Jun 21, 2022 | 2.170 | 2.170 | 1.860 | 1.860 | 411,846 | -0.22(-10.58%) |
Jun 17, 2022 | 2.010 | 2.125 | 1.930 | 2.080 | 845,413 | +0.19(+10.05%) |
Jun 16, 2022 | 1.920 | 2.000 | 1.860 | 1.890 | 412,201 | -0.11(-5.50%) |
Jun 15, 2022 | 2.020 | 2.060 | 1.900 | 2.000 | 281,575 | +0.10(+5.26%) |
Jun 14, 2022 | 2.050 | 2.080 | 1.860 | 1.900 | 318,910 | -0.11(-5.47%) |
Jun 13, 2022 | 2.190 | 2.300 | 1.950 | 2.010 | 664,460 | -0.42(-17.28%) |
Jun 10, 2022 | 2.450 | 2.470 | 2.330 | 2.430 | 333,178 | -0.04(-1.62%) |
Jun 09, 2022 | 2.650 | 2.650 | 2.460 | 2.470 | 397,429 | -0.21(-7.84%) |
Jun 08, 2022 | 2.820 | 2.880 | 2.640 | 2.680 | 315,995 | -0.15(-5.30%) |
Jun 07, 2022 | 2.960 | 2.960 | 2.680 | 2.830 | 569,260 | -0.13(-4.39%) |
Jun 06, 2022 | 3.700 | 3.760 | 2.910 | 2.960 | 606,065 | -0.53(-15.19%) |
Jun 03, 2022 | 3.360 | 3.540 | 3.240 | 3.490 | 298,707 | +0.12(+3.56%) |
Jun 02, 2022 | 3.050 | 3.480 | 3.030 | 3.370 | 333,293 | +0.33(+10.86%) |