Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.320 | 1.380 | 1.320 | 1.370 | 210,213 | +0.04(+3.01%) |
Aug 30, 2022 | 1.400 | 1.420 | 1.310 | 1.330 | 384,653 | -0.05(-3.62%) |
Aug 29, 2022 | 1.400 | 1.430 | 1.370 | 1.380 | 673,584 | -0.03(-2.13%) |
Aug 26, 2022 | 1.520 | 1.520 | 1.400 | 1.410 | 473,133 | -0.12(-7.84%) |
Aug 25, 2022 | 1.520 | 1.530 | 1.470 | 1.530 | 402,736 | +0.08(+5.52%) |
Aug 24, 2022 | 1.420 | 1.480 | 1.420 | 1.450 | 184,582 | +0.02(+1.40%) |
Aug 23, 2022 | 1.480 | 1.490 | 1.410 | 1.430 | 307,524 | -0.04(-2.72%) |
Aug 22, 2022 | 1.410 | 1.510 | 1.385 | 1.470 | 775,073 | +0.03(+2.08%) |
Aug 19, 2022 | 1.520 | 1.530 | 1.430 | 1.440 | 872,544 | -0.13(-8.28%) |
Aug 18, 2022 | 1.520 | 1.580 | 1.500 | 1.570 | 574,221 | +0.06(+3.97%) |
Aug 17, 2022 | 1.570 | 1.580 | 1.480 | 1.510 | 644,759 | -0.07(-4.43%) |
Aug 16, 2022 | 1.650 | 1.650 | 1.530 | 1.580 | 1,393,994 | -0.10(-5.95%) |
Aug 15, 2022 | 1.580 | 1.700 | 1.530 | 1.680 | 920,960 | +0.11(+7.01%) |
Aug 12, 2022 | 1.590 | 1.600 | 1.520 | 1.570 | 1,003,451 | +0.03(+1.95%) |
Aug 11, 2022 | 1.670 | 1.770 | 1.520 | 1.540 | 1,455,399 | -0.12(-7.23%) |
Aug 10, 2022 | 1.580 | 1.710 | 1.550 | 1.660 | 1,007,728 | +0.11(+7.10%) |
Aug 09, 2022 | 1.570 | 1.590 | 1.510 | 1.550 | 567,502 | -0.03(-1.90%) |
Aug 08, 2022 | 1.530 | 1.630 | 1.520 | 1.580 | 1,023,674 | +0.07(+4.64%) |
Aug 05, 2022 | 1.420 | 1.510 | 1.420 | 1.510 | 621,612 | +0.07(+4.86%) |
Aug 04, 2022 | 1.500 | 1.560 | 1.420 | 1.440 | 1,250,569 | -0.05(-3.36%) |
Aug 03, 2022 | 1.540 | 1.540 | 1.470 | 1.490 | 1,154,955 | -0.05(-3.25%) |
Aug 02, 2022 | 1.600 | 1.790 | 1.530 | 1.540 | 3,093,747 | -0.35(-18.52%) |
Aug 01, 2022 | 1.770 | 1.900 | 1.730 | 1.890 | 1,190,012 | +0.12(+6.78%) |
Jul 29, 2022 | 1.700 | 1.820 | 1.700 | 1.770 | 688,390 | +0.05(+2.91%) |
Jul 28, 2022 | 1.670 | 1.740 | 1.611 | 1.720 | 419,814 | +0.03(+1.78%) |
Jul 27, 2022 | 1.610 | 1.690 | 1.570 | 1.690 | 598,423 | +0.12(+7.64%) |
Jul 26, 2022 | 1.710 | 1.710 | 1.550 | 1.570 | 807,968 | -0.12(-7.10%) |
Jul 25, 2022 | 1.620 | 1.760 | 1.600 | 1.690 | 1,108,157 | +0.10(+6.29%) |
Jul 22, 2022 | 1.750 | 1.780 | 1.560 | 1.590 | 681,131 | -0.16(-9.14%) |
Jul 21, 2022 | 1.760 | 1.830 | 1.710 | 1.750 | 945,479 | -0.01(-0.57%) |
Jul 20, 2022 | 1.520 | 1.840 | 1.520 | 1.760 | 2,229,873 | +0.24(+15.79%) |
Jul 19, 2022 | 1.450 | 1.535 | 1.420 | 1.520 | 862,170 | +0.12(+8.57%) |
Jul 18, 2022 | 1.430 | 1.510 | 1.400 | 1.400 | 854,996 | -0.04(-2.78%) |
Jul 15, 2022 | 1.540 | 1.540 | 1.390 | 1.440 | 1,125,700 | -0.07(-4.64%) |
Jul 14, 2022 | 1.280 | 1.580 | 1.280 | 1.510 | 1,971,895 | +0.20(+15.27%) |
Jul 13, 2022 | 1.250 | 1.330 | 1.250 | 1.310 | 1,551,609 | +0.01(+0.77%) |
Jul 12, 2022 | 1.250 | 1.300 | 1.230 | 1.300 | 1,113,241 | +0.05(+4.00%) |
Jul 11, 2022 | 1.310 | 1.319 | 1.240 | 1.250 | 521,095 | -0.06(-4.58%) |
Jul 08, 2022 | 1.300 | 1.360 | 1.279 | 1.310 | 750,605 | -0.02(-1.50%) |
Jul 07, 2022 | 1.240 | 1.350 | 1.230 | 1.330 | 1,207,626 | +0.15(+12.71%) |
Jul 06, 2022 | 1.200 | 1.230 | 1.170 | 1.180 | 711,521 | -0.02(-1.67%) |
Jul 05, 2022 | 1.150 | 1.210 | 1.125 | 1.200 | 643,654 | +0.06(+5.26%) |
Jul 01, 2022 | 1.100 | 1.170 | 1.100 | 1.140 | 1,070,497 | +0.02(+1.79%) |
Jun 30, 2022 | 1.140 | 1.155 | 1.090 | 1.120 | 833,117 | -0.06(-5.08%) |
Jun 29, 2022 | 1.200 | 1.200 | 1.150 | 1.180 | 675,983 | -0.03(-2.48%) |
Jun 28, 2022 | 1.190 | 1.250 | 1.160 | 1.210 | 1,071,817 | -0.01(-0.82%) |
Jun 27, 2022 | 1.320 | 1.320 | 1.200 | 1.220 | 1,553,403 | -0.09(-6.87%) |
Jun 24, 2022 | 1.340 | 1.420 | 1.290 | 1.310 | 10,079,868 | -0.02(-1.50%) |
Jun 23, 2022 | 1.220 | 1.330 | 1.180 | 1.330 | 1,766,450 | +0.12(+9.92%) |
Jun 22, 2022 | 1.160 | 1.240 | 1.156 | 1.210 | 1,009,439 | +0.02(+1.68%) |
Jun 21, 2022 | 1.140 | 1.210 | 1.110 | 1.190 | 1,713,457 | +0.13(+12.26%) |
Jun 17, 2022 | 1.050 | 1.090 | 1.050 | 1.060 | 3,830,300 | +0.02(+1.92%) |
Jun 16, 2022 | 1.100 | 1.130 | 1.020 | 1.040 | 1,347,656 | -0.09(-7.96%) |
Jun 15, 2022 | 1.110 | 1.160 | 1.090 | 1.130 | 1,305,474 | +0.00(+0.44%) |
Jun 14, 2022 | 1.210 | 1.220 | 1.120 | 1.125 | 580,391 | -0.06(-5.46%) |
Jun 13, 2022 | 1.250 | 1.250 | 1.170 | 1.190 | 1,181,686 | -0.13(-9.85%) |
Jun 10, 2022 | 1.350 | 1.390 | 1.300 | 1.320 | 686,425 | -0.10(-7.04%) |
Jun 09, 2022 | 1.410 | 1.505 | 1.380 | 1.420 | 1,211,401 | +0.02(+1.43%) |
Jun 08, 2022 | 1.530 | 1.530 | 1.380 | 1.400 | 912,828 | -0.12(-7.89%) |
Jun 07, 2022 | 1.410 | 1.540 | 1.330 | 1.520 | 1,541,269 | +0.11(+7.80%) |
Jun 06, 2022 | 1.430 | 1.450 | 1.340 | 1.410 | 1,597,209 | +0.04(+2.92%) |
Jun 03, 2022 | 1.260 | 1.470 | 1.240 | 1.370 | 2,208,922 | +0.11(+8.73%) |
Jun 02, 2022 | 1.140 | 1.270 | 1.135 | 1.260 | 1,308,159 | +0.11(+9.57%) |