Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 2.000 | 2.048 | 1.990 | 2.019 | 33,634 | +0.04(+1.97%) |
Aug 30, 2022 | 2.040 | 2.100 | 1.950 | 1.980 | 82,756 | -0.10(-4.81%) |
Aug 29, 2022 | 2.180 | 2.180 | 2.000 | 2.080 | 98,420 | -0.15(-6.73%) |
Aug 26, 2022 | 2.190 | 2.270 | 2.180 | 2.230 | 54,044 | +0.02(+0.90%) |
Aug 25, 2022 | 2.280 | 2.280 | 2.120 | 2.210 | 59,760 | -0.05(-2.21%) |
Aug 24, 2022 | 2.240 | 2.270 | 2.150 | 2.260 | 92,400 | +0.04(+1.80%) |
Aug 23, 2022 | 2.100 | 2.250 | 2.070 | 2.220 | 248,350 | +0.12(+5.71%) |
Aug 22, 2022 | 2.060 | 2.110 | 2.000 | 2.100 | 124,546 | +0.02(+0.96%) |
Aug 19, 2022 | 2.010 | 2.200 | 1.850 | 2.080 | 305,948 | +0.02(+0.97%) |
Aug 18, 2022 | 2.050 | 2.105 | 1.945 | 2.060 | 168,230 | -0.12(-5.50%) |
Aug 17, 2022 | 2.200 | 2.275 | 1.970 | 2.180 | 702,590 | -0.04(-1.80%) |
Aug 16, 2022 | 1.900 | 2.250 | 1.900 | 2.220 | 1,346,782 | +0.24(+12.12%) |
Aug 15, 2022 | 1.980 | 1.990 | 1.810 | 1.980 | 1,026,253 | +0.07(+3.66%) |
Aug 12, 2022 | 1.770 | 2.200 | 1.660 | 1.910 | 23,202,720 | +0.50(+35.46%) |
Aug 11, 2022 | 1.400 | 1.480 | 1.390 | 1.410 | 1,595,890 | -0.02(-1.40%) |
Aug 10, 2022 | 1.480 | 1.480 | 1.330 | 1.430 | 36,070 | -0.03(-2.05%) |
Aug 09, 2022 | 1.360 | 1.480 | 1.340 | 1.460 | 39,332 | +0.08(+5.80%) |
Aug 08, 2022 | 1.480 | 1.480 | 1.350 | 1.380 | 41,683 | -0.02(-1.43%) |
Aug 05, 2022 | 1.320 | 1.400 | 1.260 | 1.400 | 36,947 | +0.08(+6.06%) |
Aug 04, 2022 | 1.350 | 1.380 | 1.230 | 1.320 | 71,381 | -0.02(-1.49%) |
Aug 03, 2022 | 1.340 | 1.350 | 1.280 | 1.340 | 7,933 | +0.06(+4.69%) |
Aug 02, 2022 | 1.310 | 1.430 | 1.280 | 1.280 | 8,488 | -0.08(-5.88%) |
Aug 01, 2022 | 1.420 | 1.430 | 1.340 | 1.360 | 9,353 | -0.04(-2.86%) |
Jul 29, 2022 | 1.400 | 1.400 | 1.320 | 1.400 | 21,570 | +0.04(+2.94%) |
Jul 28, 2022 | 1.360 | 1.400 | 1.330 | 1.360 | 12,014 | -0.03(-2.16%) |
Jul 27, 2022 | 1.390 | 1.390 | 1.300 | 1.390 | 7,238 | +0.06(+4.51%) |
Jul 26, 2022 | 1.340 | 1.400 | 1.320 | 1.330 | 6,043 | -0.03(-2.21%) |
Jul 25, 2022 | 1.320 | 1.412 | 1.320 | 1.360 | 7,578 | +0.01(+0.74%) |
Jul 22, 2022 | 1.400 | 1.400 | 1.320 | 1.350 | 23,527 | +0.00(+0.00%) |
Jul 21, 2022 | 1.350 | 1.360 | 1.290 | 1.350 | 12,919 | +0.04(+3.05%) |
Jul 20, 2022 | 1.320 | 1.370 | 1.270 | 1.310 | 9,195 | +0.01(+0.77%) |
Jul 19, 2022 | 1.340 | 1.360 | 1.300 | 1.300 | 4,973 | -0.05(-3.70%) |
Jul 18, 2022 | 1.320 | 1.370 | 1.300 | 1.350 | 12,177 | +0.00(+0.00%) |
Jul 15, 2022 | 1.280 | 1.370 | 1.280 | 1.350 | 12,238 | +0.06(+4.65%) |
Jul 14, 2022 | 1.330 | 1.340 | 1.290 | 1.290 | 3,813 | -0.03(-2.27%) |
Jul 13, 2022 | 1.290 | 1.330 | 1.280 | 1.320 | 4,411 | +0.05(+3.94%) |
Jul 12, 2022 | 1.270 | 1.340 | 1.270 | 1.270 | 13,279 | -0.05(-3.79%) |
Jul 11, 2022 | 1.320 | 1.340 | 1.310 | 1.320 | 2,967 | +0.02(+1.54%) |
Jul 08, 2022 | 1.310 | 1.330 | 1.270 | 1.300 | 8,943 | -0.01(-0.76%) |
Jul 07, 2022 | 1.275 | 1.310 | 1.240 | 1.310 | 5,449 | +0.03(+2.34%) |
Jul 06, 2022 | 1.250 | 1.290 | 1.240 | 1.280 | 3,189 | +0.03(+2.40%) |
Jul 05, 2022 | 1.300 | 1.300 | 1.250 | 1.250 | 1,803 | -0.03(-2.34%) |
Jul 01, 2022 | 1.230 | 1.300 | 1.230 | 1.280 | 15,475 | +0.02(+1.59%) |
Jun 30, 2022 | 1.260 | 1.290 | 1.250 | 1.260 | 1,304 | +0.00(+0.00%) |
Jun 29, 2022 | 1.270 | 1.279 | 1.240 | 1.260 | 2,890 | -0.01(-0.79%) |
Jun 28, 2022 | 1.260 | 1.270 | 1.235 | 1.270 | 9,373 | +0.00(+0.00%) |
Jun 27, 2022 | 1.211 | 1.300 | 1.211 | 1.270 | 15,488 | +0.00(+0.00%) |
Jun 24, 2022 | 1.270 | 1.270 | 1.260 | 1.270 | 3,722 | +0.05(+4.10%) |
Jun 23, 2022 | 1.216 | 1.283 | 1.213 | 1.220 | 5,368 | -0.04(-3.17%) |
Jun 22, 2022 | 1.275 | 1.275 | 1.260 | 1.260 | 4,063 | +0.01(+0.80%) |
Jun 21, 2022 | 1.280 | 1.290 | 1.250 | 1.250 | 4,801 | -0.02(-1.57%) |
Jun 17, 2022 | 1.260 | 1.300 | 1.250 | 1.270 | 6,921 | +0.03(+2.42%) |
Jun 16, 2022 | 1.250 | 1.270 | 1.220 | 1.240 | 7,115 | -0.02(-1.59%) |
Jun 15, 2022 | 1.350 | 1.360 | 1.260 | 1.260 | 11,874 | -0.02(-1.56%) |
Jun 14, 2022 | 1.350 | 1.350 | 1.280 | 1.280 | 5,281 | +0.02(+1.59%) |
Jun 13, 2022 | 1.310 | 1.370 | 1.260 | 1.260 | 13,827 | -0.12(-8.69%) |
Jun 10, 2022 | 1.354 | 1.380 | 1.330 | 1.380 | 3,194 | -0.02(-1.44%) |
Jun 09, 2022 | 1.400 | 1.403 | 1.390 | 1.400 | 3,449 | +0.01(+0.71%) |
Jun 08, 2022 | 1.395 | 1.410 | 1.380 | 1.390 | 3,496 | +0.01(+0.73%) |
Jun 07, 2022 | 1.400 | 1.440 | 1.330 | 1.380 | 4,935 | -0.01(-0.72%) |
Jun 06, 2022 | 1.449 | 1.449 | 1.390 | 1.390 | 9,601 | -0.01(-0.71%) |
Jun 03, 2022 | 1.340 | 1.400 | 1.340 | 1.400 | 6,351 | +0.00(+0.12%) |
Jun 02, 2022 | 1.400 | 1.400 | 1.370 | 1.398 | 17,769 | -0.00(-0.13%) |