Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.260 | 1.340 | 1.230 | 1.300 | 514,961 | -0.01(-0.76%) |
Aug 30, 2022 | 1.440 | 1.450 | 1.260 | 1.310 | 803,591 | -0.18(-12.08%) |
Aug 29, 2022 | 1.300 | 1.720 | 1.300 | 1.490 | 3,979,959 | +0.13(+9.56%) |
Aug 26, 2022 | 1.420 | 1.440 | 1.195 | 1.360 | 3,579,192 | -0.15(-9.93%) |
Aug 25, 2022 | 1.660 | 1.800 | 1.410 | 1.510 | 54,355,056 | +0.19(+14.39%) |
Aug 24, 2022 | 1.210 | 1.350 | 1.166 | 1.320 | 793,322 | +0.23(+21.10%) |
Aug 23, 2022 | 1.100 | 1.130 | 1.080 | 1.090 | 243,672 | +0.01(+0.93%) |
Aug 22, 2022 | 1.130 | 1.150 | 1.050 | 1.080 | 561,792 | -0.04(-3.57%) |
Aug 19, 2022 | 1.160 | 1.160 | 1.100 | 1.120 | 409,571 | -0.04(-3.45%) |
Aug 18, 2022 | 1.200 | 1.200 | 1.110 | 1.160 | 798,884 | -0.04(-3.33%) |
Aug 17, 2022 | 1.200 | 1.210 | 1.130 | 1.200 | 215,023 | +0.03(+2.56%) |
Aug 16, 2022 | 1.120 | 1.230 | 1.110 | 1.170 | 804,310 | +0.03(+2.63%) |
Aug 15, 2022 | 1.120 | 1.180 | 1.080 | 1.140 | 556,469 | +0.04(+3.64%) |
Aug 12, 2022 | 1.150 | 1.150 | 1.080 | 1.100 | 183,899 | -0.05(-4.35%) |
Aug 11, 2022 | 1.090 | 1.290 | 1.090 | 1.150 | 1,329,998 | +0.08(+7.48%) |
Aug 10, 2022 | 1.100 | 1.140 | 1.060 | 1.070 | 495,348 | -0.02(-1.83%) |
Aug 09, 2022 | 1.140 | 1.180 | 1.090 | 1.090 | 353,363 | -0.08(-6.84%) |
Aug 08, 2022 | 1.100 | 1.270 | 1.100 | 1.170 | 712,398 | +0.07(+6.36%) |
Aug 05, 2022 | 1.090 | 1.130 | 1.060 | 1.100 | 559,052 | -0.01(-0.90%) |
Aug 04, 2022 | 1.080 | 1.140 | 1.080 | 1.110 | 333,905 | +0.00(+0.00%) |
Aug 03, 2022 | 1.140 | 1.160 | 1.099 | 1.110 | 571,690 | -0.04(-3.48%) |
Aug 02, 2022 | 1.150 | 1.190 | 1.120 | 1.150 | 378,266 | -0.01(-0.86%) |
Aug 01, 2022 | 1.240 | 1.267 | 1.135 | 1.160 | 423,975 | -0.11(-8.66%) |
Jul 29, 2022 | 1.150 | 1.270 | 1.140 | 1.270 | 398,279 | +0.11(+9.48%) |
Jul 28, 2022 | 1.080 | 1.180 | 1.070 | 1.160 | 1,111,315 | +0.06(+5.45%) |
Jul 27, 2022 | 1.060 | 1.120 | 1.030 | 1.100 | 1,780,422 | -0.01(-1.35%) |
Jul 26, 2022 | 1.220 | 1.249 | 1.070 | 1.115 | 1,491,012 | -0.19(-14.23%) |
Jul 25, 2022 | 1.560 | 1.560 | 1.300 | 1.300 | 13,646,002 | +0.04(+3.17%) |
Jul 22, 2022 | 1.400 | 1.400 | 1.220 | 1.260 | 333,543 | -0.10(-7.35%) |
Jul 21, 2022 | 1.220 | 1.370 | 1.160 | 1.360 | 449,823 | +0.16(+13.33%) |
Jul 20, 2022 | 1.150 | 1.230 | 1.107 | 1.200 | 455,289 | +0.08(+7.14%) |
Jul 19, 2022 | 1.090 | 1.140 | 1.080 | 1.120 | 454,020 | +0.01(+0.90%) |
Jul 18, 2022 | 1.090 | 1.180 | 1.090 | 1.110 | 438,098 | +0.03(+2.78%) |
Jul 15, 2022 | 1.150 | 1.150 | 1.050 | 1.080 | 658,187 | -0.07(-6.09%) |
Jul 14, 2022 | 1.080 | 1.160 | 1.070 | 1.150 | 506,514 | +0.04(+3.60%) |
Jul 13, 2022 | 1.000 | 1.140 | 1.000 | 1.110 | 398,489 | -0.06(-5.13%) |
Jul 12, 2022 | 1.320 | 1.360 | 1.120 | 1.170 | 522,858 | -0.15(-11.03%) |
Jul 11, 2022 | 1.260 | 1.380 | 1.260 | 1.315 | 191,456 | +0.01(+1.15%) |
Jul 08, 2022 | 1.360 | 1.390 | 1.280 | 1.300 | 307,118 | -0.08(-5.80%) |
Jul 07, 2022 | 1.420 | 1.479 | 1.360 | 1.380 | 268,139 | -0.06(-4.17%) |
Jul 06, 2022 | 1.510 | 1.560 | 1.430 | 1.440 | 129,787 | -0.09(-5.88%) |
Jul 05, 2022 | 1.400 | 1.550 | 1.400 | 1.530 | 198,521 | +0.10(+6.99%) |
Jul 01, 2022 | 1.490 | 1.580 | 1.420 | 1.430 | 297,105 | -0.15(-9.49%) |
Jun 30, 2022 | 1.620 | 1.652 | 1.522 | 1.580 | 101,556 | -0.04(-2.47%) |
Jun 29, 2022 | 1.560 | 1.680 | 1.532 | 1.620 | 283,795 | +0.04(+2.53%) |
Jun 28, 2022 | 1.590 | 1.600 | 1.510 | 1.580 | 129,172 | -0.01(-0.63%) |
Jun 27, 2022 | 1.670 | 1.709 | 1.510 | 1.590 | 352,806 | -0.13(-7.56%) |
Jun 24, 2022 | 1.770 | 1.830 | 1.610 | 1.720 | 518,519 | -0.08(-4.44%) |
Jun 23, 2022 | 1.760 | 1.890 | 1.710 | 1.800 | 853,146 | +0.07(+4.05%) |
Jun 22, 2022 | 1.910 | 1.930 | 1.560 | 1.730 | 1,215,265 | -0.24(-12.18%) |
Jun 21, 2022 | 2.080 | 2.080 | 1.910 | 1.970 | 785,263 | -0.11(-5.29%) |
Jun 17, 2022 | 2.090 | 2.200 | 2.010 | 2.080 | 685,567 | +0.07(+3.48%) |
Jun 16, 2022 | 2.160 | 2.250 | 1.950 | 2.010 | 1,202,281 | -0.29(-12.61%) |
Jun 15, 2022 | 2.040 | 2.300 | 1.830 | 2.300 | 4,486,351 | +0.07(+3.14%) |
Jun 14, 2022 | 2.480 | 2.530 | 1.980 | 2.230 | 49,131,256 | +0.50(+28.90%) |
Jun 13, 2022 | 1.340 | 1.940 | 1.100 | 1.730 | 12,966,247 | +0.43(+33.08%) |
Jun 10, 2022 | 1.400 | 1.400 | 1.253 | 1.300 | 103,012 | -0.07(-5.10%) |
Jun 09, 2022 | 1.350 | 1.420 | 1.270 | 1.370 | 164,058 | +0.01(+0.73%) |
Jun 08, 2022 | 1.270 | 1.370 | 1.270 | 1.360 | 90,898 | +0.05(+3.42%) |
Jun 07, 2022 | 1.390 | 1.390 | 1.250 | 1.315 | 83,776 | -0.03(-1.87%) |
Jun 06, 2022 | 1.410 | 1.410 | 1.330 | 1.340 | 205,215 | -0.02(-1.47%) |
Jun 03, 2022 | 1.370 | 1.380 | 1.280 | 1.360 | 149,374 | +0.02(+1.49%) |
Jun 02, 2022 | 1.190 | 1.340 | 1.170 | 1.340 | 139,360 | +0.10(+8.06%) |