Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.240 | 1.310 | 1.200 | 1.280 | 28,420 | +0.03(+2.40%) |
Aug 30, 2022 | 1.210 | 1.300 | 1.200 | 1.250 | 19,760 | +0.10(+8.70%) |
Aug 29, 2022 | 1.310 | 1.350 | 1.110 | 1.150 | 60,577 | -0.14(-10.85%) |
Aug 26, 2022 | 1.310 | 1.340 | 1.290 | 1.290 | 13,213 | -0.02(-1.53%) |
Aug 25, 2022 | 1.380 | 1.380 | 1.300 | 1.310 | 43,095 | -0.06(-4.73%) |
Aug 24, 2022 | 1.430 | 1.440 | 1.350 | 1.375 | 25,921 | +0.02(+1.85%) |
Aug 23, 2022 | 1.474 | 1.474 | 1.350 | 1.350 | 43,485 | -0.06(-4.26%) |
Aug 22, 2022 | 1.540 | 1.590 | 1.410 | 1.410 | 23,307 | -0.12(-7.84%) |
Aug 19, 2022 | 1.540 | 1.610 | 1.520 | 1.530 | 4,139 | -0.05(-3.16%) |
Aug 18, 2022 | 1.580 | 1.620 | 1.580 | 1.580 | 9,162 | +0.04(+2.60%) |
Aug 17, 2022 | 1.690 | 1.767 | 1.510 | 1.540 | 34,108 | -0.12(-7.23%) |
Aug 16, 2022 | 1.650 | 1.780 | 1.650 | 1.660 | 108,753 | +0.00(+0.00%) |
Aug 15, 2022 | 1.780 | 1.820 | 1.660 | 1.660 | 25,051 | -0.18(-9.78%) |
Aug 12, 2022 | 1.790 | 1.880 | 1.770 | 1.840 | 31,456 | +0.07(+3.95%) |
Aug 11, 2022 | 1.650 | 1.800 | 1.650 | 1.770 | 57,614 | +0.17(+10.62%) |
Aug 10, 2022 | 1.530 | 1.630 | 1.500 | 1.600 | 80,938 | +0.10(+6.67%) |
Aug 09, 2022 | 1.500 | 1.550 | 1.500 | 1.500 | 16,341 | -0.01(-0.66%) |
Aug 08, 2022 | 1.610 | 1.610 | 1.500 | 1.510 | 31,047 | -0.06(-3.82%) |
Aug 05, 2022 | 1.610 | 1.660 | 1.530 | 1.570 | 14,006 | +0.01(+0.64%) |
Aug 04, 2022 | 1.640 | 1.645 | 1.520 | 1.560 | 9,683 | -0.01(-0.64%) |
Aug 03, 2022 | 1.656 | 1.700 | 1.510 | 1.570 | 22,502 | -0.05(-3.09%) |
Aug 02, 2022 | 1.610 | 1.660 | 1.575 | 1.620 | 16,178 | +0.08(+5.19%) |
Aug 01, 2022 | 1.470 | 1.570 | 1.470 | 1.540 | 15,770 | +0.05(+3.36%) |
Jul 29, 2022 | 1.360 | 1.550 | 1.350 | 1.490 | 157,622 | +0.14(+10.37%) |
Jul 28, 2022 | 1.350 | 1.412 | 1.350 | 1.350 | 18,201 | +0.00(+0.00%) |
Jul 27, 2022 | 1.370 | 1.377 | 1.350 | 1.350 | 14,623 | +0.01(+0.75%) |
Jul 26, 2022 | 1.400 | 1.400 | 1.340 | 1.340 | 34,021 | -0.03(-2.19%) |
Jul 25, 2022 | 1.440 | 1.440 | 1.350 | 1.370 | 42,756 | -0.05(-3.52%) |
Jul 22, 2022 | 1.390 | 1.450 | 1.360 | 1.420 | 56,607 | +0.07(+5.19%) |
Jul 21, 2022 | 1.450 | 1.450 | 1.350 | 1.350 | 22,512 | -0.01(-0.74%) |
Jul 20, 2022 | 1.360 | 1.450 | 1.350 | 1.360 | 24,453 | -0.02(-1.45%) |
Jul 19, 2022 | 1.440 | 1.440 | 1.330 | 1.380 | 12,645 | +0.00(+0.00%) |
Jul 18, 2022 | 1.350 | 1.410 | 1.320 | 1.380 | 70,177 | +0.11(+8.66%) |
Jul 15, 2022 | 1.270 | 1.300 | 1.230 | 1.270 | 23,913 | +0.04(+3.25%) |
Jul 14, 2022 | 1.220 | 1.260 | 1.160 | 1.230 | 42,661 | +0.02(+1.65%) |
Jul 13, 2022 | 1.150 | 1.240 | 1.150 | 1.210 | 26,864 | +0.04(+3.42%) |
Jul 12, 2022 | 1.370 | 1.369 | 1.120 | 1.170 | 82,101 | -0.13(-10.00%) |
Jul 11, 2022 | 1.400 | 1.415 | 1.250 | 1.300 | 18,435 | -0.07(-5.11%) |
Jul 08, 2022 | 1.410 | 1.430 | 1.350 | 1.370 | 25,812 | -0.05(-3.52%) |
Jul 07, 2022 | 1.453 | 1.490 | 1.360 | 1.420 | 21,969 | +0.01(+0.71%) |
Jul 06, 2022 | 1.430 | 1.471 | 1.400 | 1.410 | 30,094 | +0.00(+0.00%) |
Jul 05, 2022 | 1.630 | 1.680 | 1.320 | 1.410 | 98,971 | -0.28(-16.57%) |
Jul 01, 2022 | 1.750 | 1.750 | 1.659 | 1.690 | 10,476 | -0.06(-3.28%) |
Jun 30, 2022 | 1.750 | 1.806 | 1.557 | 1.747 | 23,352 | -0.02(-1.28%) |
Jun 29, 2022 | 1.760 | 1.820 | 1.760 | 1.770 | 13,975 | -0.05(-3.01%) |
Jun 28, 2022 | 1.780 | 1.870 | 1.780 | 1.825 | 2,415 | +0.00(+0.02%) |
Jun 27, 2022 | 1.850 | 1.870 | 1.820 | 1.825 | 27,681 | +0.00(+0.25%) |
Jun 24, 2022 | 1.870 | 1.870 | 1.700 | 1.820 | 34,768 | -0.01(-0.55%) |
Jun 23, 2022 | 1.860 | 1.910 | 1.630 | 1.830 | 15,360 | +0.03(+1.67%) |
Jun 22, 2022 | 1.770 | 1.850 | 1.770 | 1.800 | 6,048 | -0.03(-1.64%) |
Jun 21, 2022 | 1.830 | 1.830 | 1.704 | 1.830 | 19,626 | +0.02(+1.04%) |
Jun 17, 2022 | 1.730 | 1.830 | 1.700 | 1.811 | 7,940 | +0.11(+6.54%) |
Jun 16, 2022 | 1.720 | 1.800 | 1.700 | 1.700 | 12,101 | -0.02(-1.16%) |
Jun 15, 2022 | 1.710 | 1.831 | 1.710 | 1.720 | 20,730 | -0.07(-3.91%) |
Jun 14, 2022 | 1.850 | 1.850 | 1.750 | 1.790 | 20,304 | -0.05(-2.74%) |
Jun 13, 2022 | 1.810 | 2.000 | 1.810 | 1.841 | 34,758 | -0.10(-5.13%) |
Jun 10, 2022 | 1.890 | 2.000 | 1.880 | 1.940 | 15,762 | -0.19(-8.92%) |
Jun 09, 2022 | 1.918 | 2.240 | 1.918 | 2.130 | 8,691 | -0.11(-4.91%) |
Jun 08, 2022 | 1.970 | 2.274 | 1.950 | 2.240 | 21,368 | +0.25(+12.56%) |
Jun 07, 2022 | 1.920 | 2.000 | 1.916 | 1.990 | 37,633 | +0.11(+5.85%) |
Jun 06, 2022 | 1.870 | 1.960 | 1.870 | 1.880 | 24,859 | -0.04(-2.08%) |
Jun 03, 2022 | 1.950 | 1.950 | 1.850 | 1.920 | 8,338 | -0.01(-0.52%) |
Jun 02, 2022 | 1.880 | 1.990 | 1.880 | 1.930 | 42,505 | +0.01(+0.52%) |