Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.530 | 1.560 | 1.480 | 1.530 | 19,975 | +0.05(+3.38%) |
Aug 30, 2022 | 1.570 | 1.690 | 1.370 | 1.480 | 96,529 | -0.12(-7.50%) |
Aug 29, 2022 | 1.590 | 1.622 | 1.520 | 1.600 | 22,994 | -0.01(-0.62%) |
Aug 26, 2022 | 1.730 | 1.730 | 1.600 | 1.610 | 53,552 | -0.09(-5.29%) |
Aug 25, 2022 | 1.720 | 1.720 | 1.660 | 1.700 | 42,070 | -0.01(-0.58%) |
Aug 24, 2022 | 1.730 | 1.730 | 1.630 | 1.710 | 59,169 | +0.08(+4.91%) |
Aug 23, 2022 | 1.650 | 1.770 | 1.500 | 1.630 | 130,558 | -0.03(-1.81%) |
Aug 22, 2022 | 1.610 | 1.790 | 1.580 | 1.660 | 54,422 | +0.00(+0.00%) |
Aug 19, 2022 | 1.870 | 1.870 | 1.510 | 1.660 | 354,400 | -0.21(-11.23%) |
Aug 18, 2022 | 1.730 | 1.900 | 1.725 | 1.870 | 218,907 | +0.09(+5.06%) |
Aug 17, 2022 | 1.680 | 1.805 | 1.650 | 1.780 | 111,658 | +0.04(+2.30%) |
Aug 16, 2022 | 1.710 | 1.770 | 1.680 | 1.740 | 112,294 | -0.01(-0.57%) |
Aug 15, 2022 | 1.780 | 1.790 | 1.710 | 1.750 | 101,583 | -0.04(-2.23%) |
Aug 12, 2022 | 1.750 | 1.810 | 1.710 | 1.790 | 146,375 | +0.04(+2.29%) |
Aug 11, 2022 | 1.690 | 1.795 | 1.650 | 1.750 | 431,790 | +0.04(+2.34%) |
Aug 10, 2022 | 1.750 | 1.750 | 1.610 | 1.710 | 196,970 | +0.04(+2.40%) |
Aug 09, 2022 | 1.790 | 1.830 | 1.670 | 1.670 | 357,210 | -0.13(-7.22%) |
Aug 08, 2022 | 1.820 | 1.930 | 1.710 | 1.800 | 857,482 | -0.06(-3.23%) |
Aug 05, 2022 | 2.440 | 2.560 | 1.850 | 1.860 | 13,227,160 | +0.09(+4.79%) |
Aug 04, 2022 | 1.740 | 1.822 | 1.700 | 1.775 | 149,280 | +0.01(+0.85%) |
Aug 03, 2022 | 1.830 | 1.870 | 1.700 | 1.760 | 127,922 | -0.11(-5.88%) |
Aug 02, 2022 | 1.820 | 2.023 | 1.800 | 1.870 | 273,775 | -0.05(-2.60%) |
Aug 01, 2022 | 1.630 | 2.450 | 1.630 | 1.920 | 987,913 | -1.71(-47.11%) |
Jul 29, 2022 | 3.580 | 3.810 | 3.480 | 3.630 | 33,225 | +0.06(+1.68%) |
Jul 28, 2022 | 3.130 | 3.660 | 3.132 | 3.570 | 79,264 | +0.17(+5.00%) |
Jul 27, 2022 | 3.530 | 3.622 | 3.220 | 3.400 | 38,489 | -0.01(-0.29%) |
Jul 26, 2022 | 3.490 | 3.490 | 3.210 | 3.410 | 54,359 | -0.11(-3.12%) |
Jul 25, 2022 | 3.600 | 3.610 | 3.400 | 3.520 | 19,578 | -0.07(-1.95%) |
Jul 22, 2022 | 3.780 | 3.780 | 3.490 | 3.590 | 37,245 | -0.25(-6.51%) |
Jul 21, 2022 | 3.850 | 3.974 | 3.700 | 3.840 | 55,241 | -0.01(-0.26%) |
Jul 20, 2022 | 3.670 | 3.959 | 3.650 | 3.850 | 46,391 | +0.16(+4.34%) |
Jul 19, 2022 | 3.500 | 3.740 | 3.430 | 3.690 | 60,202 | +0.29(+8.53%) |
Jul 18, 2022 | 3.700 | 3.745 | 3.140 | 3.400 | 103,202 | -0.33(-8.85%) |
Jul 15, 2022 | 3.790 | 3.940 | 3.700 | 3.730 | 32,895 | -0.11(-2.86%) |
Jul 14, 2022 | 3.900 | 3.900 | 3.559 | 3.840 | 59,151 | -0.05(-1.29%) |
Jul 13, 2022 | 3.890 | 4.000 | 3.775 | 3.890 | 107,634 | -0.08(-2.02%) |
Jul 12, 2022 | 3.980 | 4.000 | 3.820 | 3.970 | 104,825 | +0.00(+0.00%) |
Jul 11, 2022 | 4.030 | 4.080 | 3.900 | 3.970 | 131,092 | -0.10(-2.46%) |
Jul 08, 2022 | 3.950 | 4.150 | 3.910 | 4.070 | 158,832 | -0.02(-0.49%) |
Jul 07, 2022 | 3.950 | 4.090 | 3.900 | 4.090 | 342,441 | -0.02(-0.49%) |
Jul 06, 2022 | 4.750 | 4.750 | 4.020 | 4.110 | 5,514,972 | -0.06(-1.44%) |
Jul 05, 2022 | 4.040 | 4.220 | 3.840 | 4.170 | 30,276 | -0.02(-0.48%) |
Jul 01, 2022 | 4.200 | 4.210 | 3.810 | 4.190 | 23,440 | -0.01(-0.24%) |
Jun 30, 2022 | 4.140 | 4.320 | 4.050 | 4.200 | 74,513 | +0.10(+2.44%) |
Jun 29, 2022 | 4.150 | 4.240 | 3.898 | 4.100 | 54,244 | -0.16(-3.76%) |
Jun 28, 2022 | 4.370 | 4.498 | 4.160 | 4.260 | 41,435 | -0.03(-0.58%) |
Jun 27, 2022 | 4.200 | 4.370 | 4.111 | 4.285 | 30,734 | +0.05(+1.30%) |
Jun 24, 2022 | 4.460 | 4.580 | 4.205 | 4.230 | 137,960 | -0.24(-5.37%) |
Jun 23, 2022 | 4.320 | 4.480 | 4.300 | 4.470 | 79,711 | +0.06(+1.36%) |
Jun 22, 2022 | 4.530 | 4.670 | 4.110 | 4.410 | 288,973 | -0.26(-5.57%) |
Jun 21, 2022 | 5.120 | 5.120 | 4.500 | 4.670 | 603,050 | -0.60(-11.39%) |
Jun 17, 2022 | 6.230 | 6.380 | 5.030 | 5.270 | 13,337,486 | -0.01(-0.09%) |
Jun 16, 2022 | 5.400 | 5.480 | 5.220 | 5.275 | 17,937 | -0.12(-2.31%) |
Jun 15, 2022 | 5.330 | 5.750 | 5.270 | 5.400 | 79,186 | +0.13(+2.47%) |
Jun 14, 2022 | 5.700 | 5.860 | 5.020 | 5.270 | 82,243 | -0.43(-7.54%) |
Jun 13, 2022 | 6.050 | 6.240 | 5.580 | 5.700 | 83,036 | -0.33(-5.47%) |
Jun 10, 2022 | 5.560 | 6.110 | 5.560 | 6.030 | 130,754 | +0.40(+7.11%) |
Jun 09, 2022 | 5.710 | 5.780 | 5.610 | 5.630 | 30,826 | -0.24(-4.09%) |
Jun 08, 2022 | 5.500 | 6.140 | 5.500 | 5.870 | 410,377 | +0.31(+5.58%) |
Jun 07, 2022 | 5.500 | 5.850 | 5.500 | 5.560 | 11,406 | +0.02(+0.36%) |
Jun 06, 2022 | 6.000 | 6.000 | 5.520 | 5.540 | 35,191 | -0.39(-6.58%) |
Jun 03, 2022 | 5.920 | 6.200 | 5.860 | 5.930 | 56,695 | -0.12(-1.98%) |
Jun 02, 2022 | 6.010 | 6.150 | 5.850 | 6.050 | 18,475 | +0.29(+5.03%) |