Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.980 | 2.090 | 1.860 | 2.010 | 1,087,089 | +0.05(+2.55%) |
Aug 30, 2022 | 1.850 | 1.990 | 1.850 | 1.960 | 217,586 | +0.13(+7.10%) |
Aug 29, 2022 | 1.730 | 1.910 | 1.710 | 1.830 | 174,321 | +0.04(+2.23%) |
Aug 26, 2022 | 1.860 | 1.900 | 1.745 | 1.790 | 205,340 | -0.07(-3.76%) |
Aug 25, 2022 | 1.780 | 1.870 | 1.720 | 1.860 | 188,282 | +0.13(+7.51%) |
Aug 24, 2022 | 1.730 | 1.845 | 1.690 | 1.730 | 250,989 | +0.06(+3.59%) |
Aug 23, 2022 | 1.790 | 1.815 | 1.630 | 1.670 | 324,115 | -0.06(-3.47%) |
Aug 22, 2022 | 1.750 | 1.780 | 1.660 | 1.730 | 192,087 | -0.07(-3.89%) |
Aug 19, 2022 | 1.930 | 1.950 | 1.780 | 1.800 | 357,567 | -0.23(-11.33%) |
Aug 18, 2022 | 2.210 | 2.260 | 2.000 | 2.030 | 162,686 | -0.21(-9.38%) |
Aug 17, 2022 | 2.610 | 2.610 | 2.190 | 2.240 | 251,488 | -0.36(-13.85%) |
Aug 16, 2022 | 2.500 | 2.665 | 2.390 | 2.600 | 387,718 | +0.11(+4.42%) |
Aug 15, 2022 | 2.340 | 2.560 | 2.300 | 2.490 | 187,255 | +0.15(+6.41%) |
Aug 12, 2022 | 2.320 | 2.380 | 2.220 | 2.340 | 201,492 | +0.07(+3.08%) |
Aug 11, 2022 | 2.500 | 2.540 | 2.200 | 2.270 | 244,515 | -0.05(-2.16%) |
Aug 10, 2022 | 2.260 | 2.340 | 2.146 | 2.320 | 150,913 | +0.15(+6.91%) |
Aug 09, 2022 | 2.060 | 2.250 | 2.021 | 2.170 | 178,499 | +0.05(+2.36%) |
Aug 08, 2022 | 2.210 | 2.380 | 2.070 | 2.120 | 275,951 | -0.07(-3.20%) |
Aug 05, 2022 | 2.050 | 2.250 | 2.000 | 2.190 | 268,704 | +0.09(+4.29%) |
Aug 04, 2022 | 2.060 | 2.125 | 1.960 | 2.100 | 199,294 | +0.09(+4.48%) |
Aug 03, 2022 | 1.890 | 2.040 | 1.890 | 2.010 | 221,901 | +0.15(+8.06%) |
Aug 02, 2022 | 1.610 | 1.920 | 1.610 | 1.860 | 225,703 | +0.23(+14.11%) |
Aug 01, 2022 | 1.710 | 1.710 | 1.590 | 1.630 | 185,010 | -0.09(-5.23%) |
Jul 29, 2022 | 1.680 | 1.740 | 1.650 | 1.720 | 156,467 | +0.05(+2.99%) |
Jul 28, 2022 | 1.620 | 1.770 | 1.550 | 1.670 | 175,269 | +0.08(+5.03%) |
Jul 27, 2022 | 1.600 | 1.670 | 1.510 | 1.590 | 239,511 | +0.06(+3.92%) |
Jul 26, 2022 | 1.670 | 1.670 | 1.510 | 1.530 | 167,424 | -0.16(-9.47%) |
Jul 25, 2022 | 1.770 | 1.790 | 1.680 | 1.690 | 87,242 | -0.10(-5.59%) |
Jul 22, 2022 | 2.010 | 2.010 | 1.785 | 1.790 | 124,038 | -0.21(-10.50%) |
Jul 21, 2022 | 1.950 | 2.000 | 1.900 | 2.000 | 80,389 | +0.02(+1.01%) |
Jul 20, 2022 | 1.910 | 2.100 | 1.870 | 1.980 | 468,903 | +0.10(+5.32%) |
Jul 19, 2022 | 1.810 | 1.960 | 1.800 | 1.880 | 394,088 | +0.11(+6.21%) |
Jul 18, 2022 | 1.770 | 1.970 | 1.740 | 1.770 | 295,284 | +0.03(+1.72%) |
Jul 15, 2022 | 1.640 | 1.800 | 1.570 | 1.740 | 306,653 | +0.14(+8.75%) |
Jul 14, 2022 | 1.700 | 1.745 | 1.550 | 1.600 | 190,778 | -0.12(-6.98%) |
Jul 13, 2022 | 1.610 | 1.740 | 1.560 | 1.720 | 117,646 | +0.06(+3.61%) |
Jul 12, 2022 | 1.720 | 1.720 | 1.555 | 1.660 | 244,465 | -0.01(-0.60%) |
Jul 11, 2022 | 1.780 | 1.850 | 1.660 | 1.670 | 473,942 | -0.12(-6.70%) |
Jul 08, 2022 | 1.640 | 1.830 | 1.555 | 1.790 | 341,128 | +0.15(+9.15%) |
Jul 07, 2022 | 1.530 | 1.670 | 1.530 | 1.640 | 271,220 | +0.12(+7.89%) |
Jul 06, 2022 | 1.460 | 1.550 | 1.460 | 1.520 | 103,431 | +0.00(+0.00%) |
Jul 05, 2022 | 1.370 | 1.540 | 1.290 | 1.520 | 288,816 | +0.20(+15.15%) |
Jul 01, 2022 | 1.360 | 1.398 | 1.290 | 1.320 | 177,328 | -0.05(-3.65%) |
Jun 30, 2022 | 1.310 | 1.410 | 1.262 | 1.370 | 265,630 | +0.10(+7.87%) |
Jun 29, 2022 | 1.380 | 1.390 | 1.260 | 1.270 | 233,643 | -0.13(-9.29%) |
Jun 28, 2022 | 1.580 | 1.610 | 1.390 | 1.400 | 207,809 | -0.14(-9.09%) |
Jun 27, 2022 | 1.530 | 1.690 | 1.500 | 1.540 | 623,508 | -0.03(-1.91%) |
Jun 24, 2022 | 1.590 | 1.690 | 1.480 | 1.570 | 4,174,661 | +0.00(+0.00%) |
Jun 23, 2022 | 1.570 | 1.620 | 1.510 | 1.570 | 375,265 | +0.02(+1.29%) |
Jun 22, 2022 | 1.690 | 1.730 | 1.520 | 1.550 | 354,140 | -0.15(-8.82%) |
Jun 21, 2022 | 1.820 | 1.910 | 1.610 | 1.700 | 844,908 | -0.12(-6.59%) |
Jun 17, 2022 | 1.450 | 1.820 | 1.380 | 1.820 | 919,499 | +0.39(+27.27%) |
Jun 16, 2022 | 1.550 | 1.590 | 1.410 | 1.430 | 261,329 | -0.18(-11.18%) |
Jun 15, 2022 | 1.520 | 1.660 | 1.470 | 1.610 | 320,379 | +0.11(+7.33%) |
Jun 14, 2022 | 1.480 | 1.540 | 1.480 | 1.500 | 243,005 | +0.02(+1.35%) |
Jun 13, 2022 | 1.600 | 1.600 | 1.460 | 1.480 | 367,812 | -0.16(-9.76%) |
Jun 10, 2022 | 1.670 | 1.760 | 1.640 | 1.640 | 161,793 | -0.07(-4.09%) |
Jun 09, 2022 | 1.850 | 1.910 | 1.710 | 1.710 | 326,892 | -0.20(-10.47%) |
Jun 08, 2022 | 1.850 | 1.985 | 1.850 | 1.910 | 188,762 | +0.02(+1.06%) |
Jun 07, 2022 | 2.000 | 2.025 | 1.700 | 1.890 | 588,380 | -0.16(-7.80%) |
Jun 06, 2022 | 2.380 | 2.415 | 2.040 | 2.050 | 340,403 | -0.25(-10.87%) |
Jun 03, 2022 | 2.460 | 2.470 | 2.250 | 2.300 | 285,613 | -0.22(-8.55%) |
Jun 02, 2022 | 2.230 | 2.550 | 2.219 | 2.515 | 306,883 | +0.27(+11.78%) |