Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.440 | 1.455 | 1.400 | 1.410 | 274,370 | -0.02(-1.40%) |
Aug 30, 2022 | 1.430 | 1.450 | 1.410 | 1.430 | 261,118 | +0.00(+0.00%) |
Aug 29, 2022 | 1.440 | 1.470 | 1.420 | 1.430 | 201,235 | -0.02(-1.38%) |
Aug 26, 2022 | 1.500 | 1.500 | 1.450 | 1.450 | 135,463 | -0.06(-3.97%) |
Aug 25, 2022 | 1.470 | 1.520 | 1.450 | 1.510 | 303,804 | +0.03(+2.03%) |
Aug 24, 2022 | 1.450 | 1.480 | 1.440 | 1.480 | 253,227 | +0.03(+2.07%) |
Aug 23, 2022 | 1.470 | 1.480 | 1.440 | 1.450 | 224,643 | -0.01(-0.68%) |
Aug 22, 2022 | 1.500 | 1.500 | 1.440 | 1.460 | 300,221 | +0.01(+0.69%) |
Aug 19, 2022 | 1.450 | 1.485 | 1.420 | 1.450 | 264,211 | +0.00(+0.00%) |
Aug 18, 2022 | 1.460 | 1.480 | 1.431 | 1.450 | 278,388 | -0.02(-1.36%) |
Aug 17, 2022 | 1.510 | 1.531 | 1.470 | 1.470 | 381,249 | -0.04(-2.65%) |
Aug 16, 2022 | 1.590 | 1.595 | 1.480 | 1.510 | 451,311 | -0.08(-5.03%) |
Aug 15, 2022 | 1.560 | 1.605 | 1.550 | 1.590 | 317,107 | +0.02(+1.27%) |
Aug 12, 2022 | 1.540 | 1.620 | 1.480 | 1.570 | 206,168 | +0.02(+1.29%) |
Aug 11, 2022 | 1.570 | 1.640 | 1.520 | 1.550 | 269,416 | -0.01(-0.64%) |
Aug 10, 2022 | 1.510 | 1.570 | 1.485 | 1.560 | 376,911 | +0.07(+4.70%) |
Aug 09, 2022 | 1.550 | 1.580 | 1.470 | 1.490 | 885,550 | -0.08(-5.10%) |
Aug 08, 2022 | 1.740 | 1.755 | 1.531 | 1.570 | 1,304,422 | -0.14(-8.19%) |
Aug 05, 2022 | 1.750 | 1.790 | 1.685 | 1.710 | 592,337 | -0.06(-3.39%) |
Aug 04, 2022 | 1.650 | 1.790 | 1.630 | 1.770 | 1,017,278 | +0.14(+8.59%) |
Aug 03, 2022 | 1.580 | 1.650 | 1.570 | 1.630 | 431,418 | +0.05(+3.16%) |
Aug 02, 2022 | 1.580 | 1.610 | 1.560 | 1.580 | 202,907 | +0.01(+0.64%) |
Aug 01, 2022 | 1.610 | 1.610 | 1.570 | 1.570 | 302,920 | -0.07(-4.27%) |
Jul 29, 2022 | 1.600 | 1.655 | 1.590 | 1.640 | 367,634 | +0.02(+1.23%) |
Jul 28, 2022 | 1.660 | 1.665 | 1.620 | 1.620 | 195,611 | -0.06(-3.57%) |
Jul 27, 2022 | 1.660 | 1.690 | 1.630 | 1.680 | 472,594 | +0.05(+3.07%) |
Jul 26, 2022 | 1.620 | 1.660 | 1.600 | 1.630 | 263,190 | +0.00(+0.00%) |
Jul 25, 2022 | 1.640 | 1.650 | 1.565 | 1.630 | 223,870 | +0.04(+2.52%) |
Jul 22, 2022 | 1.640 | 1.655 | 1.580 | 1.590 | 275,642 | -0.06(-3.64%) |
Jul 21, 2022 | 1.660 | 1.690 | 1.630 | 1.650 | 140,415 | -0.03(-1.79%) |
Jul 20, 2022 | 1.600 | 1.680 | 1.595 | 1.680 | 438,500 | +0.09(+5.66%) |
Jul 19, 2022 | 1.600 | 1.650 | 1.560 | 1.590 | 314,269 | +0.00(+0.00%) |
Jul 18, 2022 | 1.650 | 1.690 | 1.590 | 1.590 | 201,725 | -0.05(-3.05%) |
Jul 15, 2022 | 1.600 | 1.640 | 1.530 | 1.640 | 226,704 | +0.07(+4.46%) |
Jul 14, 2022 | 1.580 | 1.600 | 1.550 | 1.570 | 286,080 | -0.05(-3.09%) |
Jul 13, 2022 | 1.570 | 1.631 | 1.566 | 1.620 | 175,549 | +0.00(+0.00%) |
Jul 12, 2022 | 1.540 | 1.620 | 1.510 | 1.620 | 239,045 | +0.05(+3.18%) |
Jul 11, 2022 | 1.720 | 1.720 | 1.540 | 1.570 | 768,231 | -0.15(-8.72%) |
Jul 08, 2022 | 1.600 | 1.750 | 1.590 | 1.720 | 821,549 | +0.08(+4.88%) |
Jul 07, 2022 | 1.690 | 1.705 | 1.600 | 1.640 | 543,223 | -0.03(-1.80%) |
Jul 06, 2022 | 1.650 | 1.760 | 1.640 | 1.670 | 703,360 | -0.02(-1.18%) |
Jul 05, 2022 | 1.530 | 1.690 | 1.530 | 1.690 | 1,139,102 | +0.12(+7.64%) |
Jul 01, 2022 | 1.560 | 1.615 | 1.510 | 1.570 | 597,175 | -0.01(-0.63%) |
Jun 30, 2022 | 1.600 | 1.640 | 1.560 | 1.580 | 785,091 | -0.03(-1.86%) |
Jun 29, 2022 | 1.440 | 1.625 | 1.390 | 1.610 | 1,909,159 | +0.18(+12.59%) |
Jun 28, 2022 | 1.460 | 1.540 | 1.420 | 1.430 | 841,769 | -0.05(-3.38%) |
Jun 27, 2022 | 1.350 | 1.545 | 1.290 | 1.480 | 2,032,756 | +0.11(+8.03%) |
Jun 24, 2022 | 1.350 | 1.420 | 1.300 | 1.370 | 15,574,289 | +0.02(+1.48%) |
Jun 23, 2022 | 1.420 | 1.460 | 1.290 | 1.350 | 1,261,107 | -0.09(-6.25%) |
Jun 22, 2022 | 1.370 | 1.510 | 1.370 | 1.440 | 1,211,154 | +0.03(+2.13%) |
Jun 21, 2022 | 1.360 | 1.410 | 1.340 | 1.410 | 1,029,437 | +0.05(+3.68%) |
Jun 17, 2022 | 1.370 | 1.400 | 1.310 | 1.360 | 981,498 | -0.02(-1.45%) |
Jun 16, 2022 | 1.260 | 1.385 | 1.220 | 1.380 | 1,251,850 | +0.08(+6.15%) |
Jun 15, 2022 | 1.270 | 1.310 | 1.230 | 1.300 | 775,317 | +0.05(+4.00%) |
Jun 14, 2022 | 1.360 | 1.360 | 1.250 | 1.250 | 791,504 | -0.05(-3.85%) |
Jun 13, 2022 | 1.380 | 1.380 | 1.270 | 1.300 | 682,892 | -0.10(-7.14%) |
Jun 10, 2022 | 1.440 | 1.478 | 1.380 | 1.400 | 560,025 | -0.13(-8.50%) |
Jun 09, 2022 | 1.450 | 1.550 | 1.420 | 1.530 | 769,075 | +0.04(+2.68%) |
Jun 08, 2022 | 1.480 | 1.510 | 1.415 | 1.490 | 622,108 | -0.01(-0.67%) |
Jun 07, 2022 | 1.370 | 1.510 | 1.355 | 1.500 | 1,519,338 | +0.09(+6.38%) |
Jun 06, 2022 | 1.400 | 1.410 | 1.320 | 1.410 | 1,220,536 | +0.01(+0.71%) |
Jun 03, 2022 | 1.280 | 1.450 | 1.280 | 1.400 | 660,867 | +0.09(+6.87%) |
Jun 02, 2022 | 1.250 | 1.320 | 1.230 | 1.310 | 536,952 | +0.08(+6.50%) |