Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.390 | 1.420 | 1.360 | 1.390 | 151,710 | -0.01(-0.71%) |
Aug 30, 2022 | 1.430 | 1.431 | 1.370 | 1.400 | 218,289 | -0.03(-2.10%) |
Aug 29, 2022 | 1.400 | 1.449 | 1.390 | 1.430 | 145,589 | +0.01(+0.70%) |
Aug 26, 2022 | 1.470 | 1.474 | 1.400 | 1.420 | 277,954 | -0.05(-3.40%) |
Aug 25, 2022 | 1.480 | 1.550 | 1.450 | 1.470 | 377,810 | +0.00(+0.00%) |
Aug 24, 2022 | 1.380 | 1.480 | 1.380 | 1.470 | 296,628 | +0.07(+5.00%) |
Aug 23, 2022 | 1.320 | 1.400 | 1.320 | 1.400 | 347,345 | +0.08(+6.06%) |
Aug 22, 2022 | 1.310 | 1.400 | 1.270 | 1.320 | 481,704 | +0.00(+0.00%) |
Aug 19, 2022 | 1.440 | 1.440 | 1.310 | 1.320 | 625,956 | -0.12(-8.33%) |
Aug 18, 2022 | 1.430 | 1.450 | 1.380 | 1.440 | 368,030 | +0.00(+0.00%) |
Aug 17, 2022 | 1.480 | 1.480 | 1.400 | 1.440 | 518,813 | -0.06(-4.00%) |
Aug 16, 2022 | 1.490 | 1.550 | 1.440 | 1.500 | 814,423 | -0.04(-2.60%) |
Aug 15, 2022 | 1.660 | 1.700 | 1.400 | 1.540 | 2,103,470 | -0.03(-1.91%) |
Aug 12, 2022 | 1.450 | 1.590 | 1.420 | 1.570 | 1,158,290 | +0.18(+12.95%) |
Aug 11, 2022 | 1.390 | 1.450 | 1.365 | 1.390 | 486,346 | +0.03(+2.21%) |
Aug 10, 2022 | 1.240 | 1.370 | 1.230 | 1.360 | 534,525 | +0.12(+9.68%) |
Aug 09, 2022 | 1.280 | 1.310 | 1.200 | 1.240 | 370,786 | -0.06(-4.62%) |
Aug 08, 2022 | 1.270 | 1.330 | 1.250 | 1.300 | 448,510 | +0.05(+4.00%) |
Aug 05, 2022 | 1.240 | 1.275 | 1.225 | 1.250 | 230,450 | +0.00(+0.00%) |
Aug 04, 2022 | 1.220 | 1.270 | 1.210 | 1.250 | 260,065 | +0.04(+3.31%) |
Aug 03, 2022 | 1.210 | 1.236 | 1.195 | 1.210 | 285,756 | +0.01(+0.83%) |
Aug 02, 2022 | 1.190 | 1.220 | 1.150 | 1.200 | 217,107 | +0.01(+0.84%) |
Aug 01, 2022 | 1.230 | 1.230 | 1.180 | 1.190 | 267,125 | -0.03(-2.46%) |
Jul 29, 2022 | 1.240 | 1.270 | 1.210 | 1.220 | 254,151 | -0.05(-3.94%) |
Jul 28, 2022 | 1.210 | 1.280 | 1.210 | 1.270 | 349,300 | +0.08(+6.72%) |
Jul 27, 2022 | 1.170 | 1.200 | 1.155 | 1.190 | 175,793 | +0.04(+3.48%) |
Jul 26, 2022 | 1.180 | 1.180 | 1.130 | 1.150 | 318,218 | -0.03(-2.54%) |
Jul 25, 2022 | 1.170 | 1.190 | 1.130 | 1.180 | 171,282 | +0.02(+1.72%) |
Jul 22, 2022 | 1.270 | 1.270 | 1.150 | 1.160 | 267,800 | -0.10(-7.94%) |
Jul 21, 2022 | 1.250 | 1.279 | 1.240 | 1.260 | 296,473 | -0.01(-0.79%) |
Jul 20, 2022 | 1.230 | 1.280 | 1.220 | 1.270 | 387,787 | +0.05(+4.10%) |
Jul 19, 2022 | 1.170 | 1.230 | 1.150 | 1.220 | 252,783 | +0.07(+6.09%) |
Jul 18, 2022 | 1.150 | 1.190 | 1.150 | 1.150 | 187,130 | +0.01(+0.88%) |
Jul 15, 2022 | 1.130 | 1.180 | 1.105 | 1.140 | 195,782 | -0.01(-0.87%) |
Jul 14, 2022 | 1.160 | 1.170 | 1.120 | 1.150 | 237,602 | -0.03(-2.54%) |
Jul 13, 2022 | 1.180 | 1.190 | 1.140 | 1.180 | 272,946 | +0.00(+0.00%) |
Jul 12, 2022 | 1.230 | 1.250 | 1.170 | 1.180 | 399,579 | -0.05(-4.07%) |
Jul 11, 2022 | 1.150 | 1.230 | 1.130 | 1.230 | 424,936 | +0.04(+3.36%) |
Jul 08, 2022 | 1.160 | 1.213 | 1.140 | 1.190 | 245,847 | +0.05(+4.39%) |
Jul 07, 2022 | 1.100 | 1.160 | 1.100 | 1.140 | 230,010 | +0.03(+2.70%) |
Jul 06, 2022 | 1.110 | 1.120 | 1.080 | 1.110 | 122,656 | -0.01(-0.89%) |
Jul 05, 2022 | 1.050 | 1.120 | 1.020 | 1.120 | 402,777 | +0.07(+6.67%) |
Jul 01, 2022 | 1.050 | 1.095 | 1.030 | 1.050 | 325,746 | -0.02(-1.87%) |
Jun 30, 2022 | 1.070 | 1.103 | 1.050 | 1.070 | 261,707 | -0.04(-3.60%) |
Jun 29, 2022 | 1.130 | 1.130 | 1.080 | 1.110 | 258,184 | -0.02(-1.77%) |
Jun 28, 2022 | 1.280 | 1.290 | 1.120 | 1.130 | 656,569 | -0.12(-9.60%) |
Jun 27, 2022 | 1.200 | 1.250 | 1.200 | 1.250 | 188,325 | +0.03(+2.46%) |
Jun 24, 2022 | 1.220 | 1.240 | 1.200 | 1.220 | 254,542 | +0.01(+0.83%) |
Jun 23, 2022 | 1.170 | 1.225 | 1.140 | 1.210 | 285,239 | +0.05(+4.31%) |
Jun 22, 2022 | 1.130 | 1.160 | 1.121 | 1.160 | 154,786 | +0.01(+0.87%) |
Jun 21, 2022 | 1.150 | 1.170 | 1.110 | 1.150 | 529,688 | +0.05(+4.55%) |
Jun 17, 2022 | 1.070 | 1.125 | 1.065 | 1.100 | 1,684,872 | +0.05(+4.76%) |
Jun 16, 2022 | 1.090 | 1.100 | 1.030 | 1.050 | 669,680 | -0.08(-7.08%) |
Jun 15, 2022 | 1.130 | 1.170 | 1.100 | 1.130 | 533,084 | -0.01(-0.88%) |
Jun 14, 2022 | 1.180 | 1.200 | 1.130 | 1.140 | 266,598 | -0.05(-4.20%) |
Jun 13, 2022 | 1.160 | 1.200 | 1.111 | 1.190 | 648,540 | -0.05(-4.03%) |
Jun 10, 2022 | 1.240 | 1.280 | 1.190 | 1.240 | 451,612 | -0.07(-5.34%) |
Jun 09, 2022 | 1.380 | 1.380 | 1.290 | 1.310 | 424,902 | -0.07(-5.07%) |
Jun 08, 2022 | 1.290 | 1.400 | 1.290 | 1.380 | 786,496 | +0.10(+7.81%) |
Jun 07, 2022 | 1.270 | 1.310 | 1.240 | 1.280 | 401,712 | -0.01(-0.78%) |
Jun 06, 2022 | 1.340 | 1.340 | 1.270 | 1.290 | 686,688 | -0.01(-0.77%) |
Jun 03, 2022 | 1.240 | 1.300 | 1.201 | 1.300 | 699,567 | +0.05(+4.00%) |
Jun 02, 2022 | 1.180 | 1.280 | 1.170 | 1.250 | 1,085,767 | +0.09(+7.76%) |