Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.957 | 2.174 | 1.957 | 2.165 | 4,056,484 | +0.16(+7.88%) |
Aug 30, 2022 | 2.140 | 2.149 | 1.941 | 2.007 | 12,589,911 | -0.24(-10.74%) |
Aug 29, 2022 | 2.149 | 2.265 | 2.132 | 2.249 | 3,528,387 | +0.02(+1.12%) |
Aug 26, 2022 | 2.232 | 2.242 | 2.124 | 2.224 | 4,074,841 | -0.03(-1.48%) |
Aug 25, 2022 | 2.340 | 2.357 | 2.249 | 2.257 | 2,996,313 | -0.07(-3.21%) |
Aug 24, 2022 | 2.282 | 2.390 | 2.249 | 2.332 | 3,253,630 | +0.07(+3.32%) |
Aug 23, 2022 | 2.332 | 2.357 | 2.240 | 2.257 | 3,197,689 | -0.06(-2.52%) |
Aug 22, 2022 | 2.240 | 2.382 | 2.203 | 2.315 | 5,238,969 | +0.07(+2.96%) |
Aug 19, 2022 | 2.332 | 2.336 | 2.236 | 2.249 | 2,567,799 | -0.12(-5.26%) |
Aug 18, 2022 | 2.365 | 2.399 | 2.324 | 2.374 | 3,071,024 | +0.05(+2.15%) |
Aug 17, 2022 | 2.265 | 2.374 | 2.265 | 2.324 | 5,368,087 | +0.05(+2.20%) |
Aug 16, 2022 | 2.207 | 2.274 | 2.190 | 2.274 | 4,074,560 | +0.07(+3.02%) |
Aug 15, 2022 | 2.132 | 2.215 | 2.065 | 2.207 | 4,215,886 | +0.01(+0.38%) |
Aug 12, 2022 | 2.224 | 2.237 | 2.165 | 2.199 | 3,486,446 | -0.02(-1.12%) |
Aug 11, 2022 | 2.190 | 2.286 | 2.141 | 2.224 | 7,116,260 | +0.07(+3.09%) |
Aug 10, 2022 | 2.240 | 2.253 | 2.149 | 2.157 | 8,305,756 | -0.08(-3.72%) |
Aug 09, 2022 | 2.199 | 2.249 | 2.149 | 2.240 | 3,112,623 | +0.06(+2.67%) |
Aug 08, 2022 | 2.107 | 2.232 | 2.099 | 2.182 | 6,939,935 | +0.07(+3.15%) |
Aug 05, 2022 | 2.065 | 2.182 | 2.024 | 2.115 | 4,889,378 | +0.04(+2.01%) |
Aug 04, 2022 | 2.082 | 2.132 | 2.057 | 2.074 | 2,648,784 | -0.03(-1.58%) |
Aug 03, 2022 | 2.132 | 2.157 | 2.065 | 2.107 | 3,878,922 | -0.03(-1.56%) |
Aug 02, 2022 | 2.099 | 2.157 | 2.082 | 2.140 | 5,761,675 | +0.04(+1.98%) |
Aug 01, 2022 | 1.982 | 2.115 | 1.949 | 2.099 | 4,116,881 | +0.10(+5.00%) |
Jul 29, 2022 | 2.024 | 2.032 | 1.961 | 1.999 | 2,655,094 | -0.02(-0.83%) |
Jul 28, 2022 | 2.174 | 2.190 | 1.969 | 2.015 | 3,774,805 | -0.17(-7.63%) |
Jul 27, 2022 | 2.082 | 2.190 | 2.057 | 2.182 | 3,795,188 | +0.12(+6.07%) |
Jul 26, 2022 | 2.082 | 2.115 | 2.011 | 2.057 | 2,732,934 | -0.05(-2.37%) |
Jul 25, 2022 | 2.032 | 2.124 | 1.978 | 2.107 | 4,709,839 | +0.07(+3.69%) |
Jul 22, 2022 | 2.024 | 2.132 | 2.003 | 2.032 | 4,919,212 | +0.02(+1.25%) |
Jul 21, 2022 | 2.007 | 2.074 | 1.957 | 2.007 | 4,413,588 | -0.05(-2.43%) |
Jul 20, 2022 | 1.966 | 2.057 | 1.949 | 2.057 | 6,023,908 | +0.04(+2.07%) |
Jul 19, 2022 | 1.874 | 2.024 | 1.849 | 2.015 | 7,265,832 | +0.14(+7.56%) |
Jul 18, 2022 | 1.799 | 1.907 | 1.782 | 1.874 | 4,659,172 | +0.08(+4.65%) |
Jul 15, 2022 | 1.749 | 1.791 | 1.682 | 1.791 | 4,644,452 | +0.07(+4.37%) |
Jul 14, 2022 | 1.682 | 1.724 | 1.666 | 1.716 | 3,725,911 | -0.02(-0.96%) |
Jul 13, 2022 | 1.574 | 1.749 | 1.574 | 1.732 | 5,507,227 | +0.15(+9.47%) |
Jul 12, 2022 | 1.532 | 1.616 | 1.524 | 1.582 | 4,656,817 | +0.01(+0.53%) |
Jul 11, 2022 | 1.574 | 1.616 | 1.528 | 1.574 | 3,102,899 | -0.04(-2.58%) |
Jul 08, 2022 | 1.624 | 1.649 | 1.574 | 1.616 | 4,696,595 | +0.02(+1.04%) |
Jul 07, 2022 | 1.591 | 1.691 | 1.591 | 1.599 | 5,817,566 | +0.05(+3.23%) |
Jul 06, 2022 | 1.624 | 1.662 | 1.499 | 1.549 | 6,594,556 | -0.08(-5.10%) |
Jul 05, 2022 | 1.691 | 1.707 | 1.599 | 1.632 | 6,527,365 | -0.09(-5.31%) |
Jul 01, 2022 | 1.766 | 1.791 | 1.657 | 1.724 | 3,805,218 | -0.05(-2.82%) |
Jun 30, 2022 | 1.724 | 1.799 | 1.707 | 1.774 | 5,711,608 | +0.00(+0.00%) |
Jun 29, 2022 | 1.824 | 1.857 | 1.724 | 1.774 | 7,595,758 | -0.07(-3.62%) |
Jun 28, 2022 | 1.899 | 1.941 | 1.799 | 1.841 | 5,982,148 | -0.02(-0.90%) |
Jun 27, 2022 | 1.807 | 1.891 | 1.770 | 1.857 | 5,275,613 | +0.07(+4.21%) |
Jun 24, 2022 | 1.716 | 1.849 | 1.682 | 1.782 | 9,563,658 | +0.08(+4.90%) |
Jun 23, 2022 | 1.691 | 1.732 | 1.632 | 1.699 | 5,510,340 | +0.01(+0.49%) |
Jun 22, 2022 | 1.632 | 1.736 | 1.624 | 1.691 | 5,165,871 | -0.05(-2.87%) |
Jun 21, 2022 | 1.591 | 1.786 | 1.570 | 1.741 | 7,217,090 | +0.17(+10.58%) |
Jun 17, 2022 | 1.657 | 1.682 | 1.557 | 1.574 | 5,365,603 | -0.05(-3.08%) |
Jun 16, 2022 | 1.641 | 1.712 | 1.591 | 1.624 | 4,168,077 | -0.09(-5.34%) |
Jun 15, 2022 | 1.666 | 1.749 | 1.624 | 1.716 | 4,822,645 | +0.04(+2.49%) |
Jun 14, 2022 | 1.624 | 1.732 | 1.599 | 1.674 | 5,434,816 | +0.05(+3.08%) |
Jun 13, 2022 | 1.616 | 1.699 | 1.566 | 1.624 | 7,563,338 | -0.09(-5.34%) |
Jun 10, 2022 | 1.650 | 1.765 | 1.633 | 1.716 | 7,264,761 | +0.05(+2.97%) |
Jun 09, 2022 | 1.732 | 1.782 | 1.658 | 1.666 | 7,965,483 | -0.13(-7.34%) |
Jun 08, 2022 | 1.872 | 1.889 | 1.761 | 1.798 | 5,418,187 | -0.11(-5.63%) |
Jun 07, 2022 | 1.732 | 1.914 | 1.716 | 1.905 | 9,457,449 | +0.12(+6.94%) |
Jun 06, 2022 | 1.782 | 1.831 | 1.732 | 1.782 | 5,129,891 | -0.02(-0.92%) |
Jun 03, 2022 | 1.716 | 1.798 | 1.707 | 1.798 | 7,494,741 | +0.12(+6.86%) |
Jun 02, 2022 | 1.716 | 1.790 | 1.658 | 1.683 | 7,751,302 | -0.06(-3.32%) |