Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.100 | 1.100 | 1.040 | 1.060 | 451,774 | -0.04(-3.64%) |
Aug 30, 2022 | 1.120 | 1.120 | 1.080 | 1.100 | 651,832 | -0.03(-2.65%) |
Aug 29, 2022 | 1.140 | 1.170 | 1.120 | 1.130 | 423,399 | -0.02(-1.74%) |
Aug 26, 2022 | 1.180 | 1.180 | 1.120 | 1.150 | 349,861 | -0.02(-1.71%) |
Aug 25, 2022 | 1.150 | 1.170 | 1.140 | 1.170 | 212,929 | +0.02(+1.74%) |
Aug 24, 2022 | 1.160 | 1.160 | 1.130 | 1.150 | 167,482 | +0.01(+0.88%) |
Aug 23, 2022 | 1.100 | 1.150 | 1.100 | 1.140 | 326,924 | +0.05(+4.59%) |
Aug 22, 2022 | 1.140 | 1.140 | 1.080 | 1.090 | 555,536 | -0.04(-3.54%) |
Aug 19, 2022 | 1.170 | 1.170 | 1.130 | 1.130 | 814,675 | -0.05(-4.24%) |
Aug 18, 2022 | 1.170 | 1.180 | 1.170 | 1.180 | 89,486 | +0.02(+1.72%) |
Aug 17, 2022 | 1.200 | 1.200 | 1.150 | 1.160 | 213,751 | -0.03(-2.52%) |
Aug 16, 2022 | 1.190 | 1.190 | 1.180 | 1.190 | 93,416 | +0.00(+0.00%) |
Aug 15, 2022 | 1.200 | 1.200 | 1.170 | 1.190 | 187,779 | -0.02(-1.65%) |
Aug 12, 2022 | 1.210 | 1.210 | 1.200 | 1.210 | 267,746 | +0.00(+0.00%) |
Aug 11, 2022 | 1.210 | 1.240 | 1.200 | 1.210 | 300,111 | +0.00(+0.00%) |
Aug 10, 2022 | 1.200 | 1.240 | 1.200 | 1.210 | 436,273 | +0.02(+1.68%) |
Aug 09, 2022 | 1.210 | 1.210 | 1.180 | 1.190 | 117,602 | -0.01(-0.83%) |
Aug 08, 2022 | 1.160 | 1.200 | 1.160 | 1.200 | 488,974 | +0.04(+3.45%) |
Aug 05, 2022 | 1.180 | 1.190 | 1.160 | 1.160 | 238,045 | -0.02(-1.69%) |
Aug 04, 2022 | 1.190 | 1.200 | 1.160 | 1.180 | 358,812 | +0.01(+0.85%) |
Aug 03, 2022 | 1.270 | 1.290 | 1.170 | 1.170 | 325,319 | -0.11(-8.59%) |
Aug 02, 2022 | 1.330 | 1.330 | 1.270 | 1.280 | 153,565 | -0.02(-1.54%) |
Jul 29, 2022 | 1.300 | 0 | +0.06(+4.84%) | |||
Jul 28, 2022 | 1.300 | 1.300 | 1.230 | 1.240 | 327,342 | +0.00(+0.00%) |
Jul 27, 2022 | 1.220 | 1.250 | 1.200 | 1.240 | 224,208 | +0.05(+4.20%) |
Jul 26, 2022 | 1.180 | 1.200 | 1.160 | 1.190 | 198,307 | +0.04(+3.48%) |
Jul 25, 2022 | 1.160 | 1.160 | 1.130 | 1.150 | 117,266 | +0.01(+0.88%) |
Jul 22, 2022 | 1.120 | 1.160 | 1.120 | 1.140 | 154,370 | +0.01(+0.88%) |
Jul 21, 2022 | 1.180 | 1.180 | 1.130 | 1.130 | 211,012 | -0.04(-3.42%) |
Jul 20, 2022 | 1.180 | 1.200 | 1.160 | 1.170 | 99,484 | +0.00(+0.00%) |
Jul 19, 2022 | 1.160 | 1.180 | 1.130 | 1.170 | 120,443 | +0.03(+2.63%) |
Jul 18, 2022 | 1.160 | 1.180 | 1.140 | 1.140 | 274,088 | +0.01(+0.88%) |
Jul 15, 2022 | 1.150 | 1.150 | 1.090 | 1.130 | 221,470 | +0.00(+0.00%) |
Jul 14, 2022 | 1.130 | 1.140 | 1.090 | 1.130 | 188,318 | -0.03(-2.59%) |
Jul 13, 2022 | 1.150 | 1.160 | 1.100 | 1.160 | 232,288 | +0.00(+0.00%) |
Jul 12, 2022 | 1.160 | 1.190 | 1.160 | 1.160 | 198,555 | -0.04(-3.33%) |
Jul 11, 2022 | 1.220 | 1.220 | 1.180 | 1.200 | 100,472 | -0.02(-1.64%) |
Jul 08, 2022 | 1.230 | 1.230 | 1.200 | 1.220 | 121,337 | -0.01(-0.81%) |
Jul 07, 2022 | 1.250 | 1.290 | 1.220 | 1.230 | 207,383 | +0.03(+2.50%) |
Jul 06, 2022 | 1.180 | 1.210 | 1.090 | 1.200 | 599,749 | +0.04(+3.45%) |
Jul 05, 2022 | 1.210 | 1.220 | 1.100 | 1.160 | 413,013 | -0.07(-5.69%) |
Jul 04, 2022 | 1.230 | 1.250 | 1.220 | 1.230 | 127,533 | -0.01(-0.81%) |
Jun 30, 2022 | 1.240 | 0 | -0.07(-5.34%) | |||
Jun 29, 2022 | 1.340 | 1.360 | 1.290 | 1.310 | 182,630 | -0.04(-2.96%) |
Jun 28, 2022 | 1.440 | 1.440 | 1.340 | 1.350 | 480,009 | -0.04(-2.88%) |
Jun 27, 2022 | 1.360 | 1.420 | 1.360 | 1.390 | 442,133 | +0.01(+0.72%) |
Jun 24, 2022 | 1.350 | 1.400 | 1.350 | 1.380 | 258,864 | +0.03(+2.22%) |
Jun 23, 2022 | 1.370 | 1.390 | 1.310 | 1.350 | 399,948 | -0.02(-1.46%) |
Jun 22, 2022 | 1.430 | 1.430 | 1.360 | 1.370 | 371,877 | -0.12(-8.05%) |
Jun 21, 2022 | 1.480 | 1.500 | 1.450 | 1.490 | 132,083 | +0.08(+5.67%) |
Jun 20, 2022 | 1.380 | 1.470 | 1.380 | 1.410 | 119,140 | +0.01(+0.71%) |
Jun 17, 2022 | 1.480 | 1.480 | 1.400 | 1.400 | 242,263 | -0.08(-5.41%) |
Jun 16, 2022 | 1.530 | 1.530 | 1.450 | 1.480 | 2,644,435 | -0.05(-3.27%) |
Jun 15, 2022 | 1.560 | 1.570 | 1.520 | 1.530 | 320,373 | +0.00(+0.00%) |
Jun 14, 2022 | 1.620 | 1.620 | 1.520 | 1.530 | 443,024 | -0.12(-7.27%) |
Jun 13, 2022 | 1.680 | 1.680 | 1.610 | 1.650 | 334,017 | -0.06(-3.51%) |
Jun 10, 2022 | 1.680 | 1.730 | 1.650 | 1.710 | 250,019 | +0.03(+1.79%) |
Jun 09, 2022 | 1.720 | 1.740 | 1.680 | 1.680 | 206,000 | -0.04(-2.33%) |
Jun 08, 2022 | 1.770 | 1.780 | 1.710 | 1.720 | 174,083 | -0.02(-1.15%) |
Jun 07, 2022 | 1.730 | 1.770 | 1.730 | 1.740 | 412,822 | +0.00(+0.00%) |
Jun 06, 2022 | 1.750 | 1.750 | 1.710 | 1.740 | 220,988 | +0.02(+1.16%) |
Jun 03, 2022 | 1.740 | 1.740 | 1.720 | 1.720 | 93,190 | -0.03(-1.71%) |
Jun 02, 2022 | 1.700 | 1.760 | 1.680 | 1.750 | 312,378 | +0.07(+4.17%) |