Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.963 | 2.180 | 1.963 | 2.172 | 4,044,389 | +0.16(+7.88%) |
Aug 30, 2022 | 2.147 | 2.155 | 1.946 | 2.013 | 12,552,372 | -0.24(-10.74%) |
Aug 29, 2022 | 2.155 | 2.272 | 2.138 | 2.255 | 3,517,867 | +0.03(+1.12%) |
Aug 26, 2022 | 2.239 | 2.249 | 2.130 | 2.230 | 4,062,690 | -0.03(-1.48%) |
Aug 25, 2022 | 2.347 | 2.364 | 2.255 | 2.264 | 2,987,378 | -0.08(-3.21%) |
Aug 24, 2022 | 2.289 | 2.397 | 2.255 | 2.339 | 3,243,928 | +0.08(+3.32%) |
Aug 23, 2022 | 2.339 | 2.364 | 2.247 | 2.264 | 3,188,155 | -0.06(-2.52%) |
Aug 22, 2022 | 2.247 | 2.389 | 2.209 | 2.322 | 5,223,348 | +0.07(+2.96%) |
Aug 19, 2022 | 2.339 | 2.343 | 2.243 | 2.255 | 2,560,143 | -0.13(-5.26%) |
Aug 18, 2022 | 2.372 | 2.406 | 2.331 | 2.381 | 3,061,867 | +0.05(+2.15%) |
Aug 17, 2022 | 2.272 | 2.381 | 2.272 | 2.331 | 5,352,081 | +0.05(+2.20%) |
Aug 16, 2022 | 2.214 | 2.280 | 2.197 | 2.280 | 4,062,410 | +0.07(+3.02%) |
Aug 15, 2022 | 2.138 | 2.222 | 2.072 | 2.214 | 4,203,315 | +0.01(+0.38%) |
Aug 12, 2022 | 2.230 | 2.244 | 2.172 | 2.205 | 3,476,050 | -0.03(-1.12%) |
Aug 11, 2022 | 2.197 | 2.293 | 2.147 | 2.230 | 7,095,042 | +0.07(+3.09%) |
Aug 10, 2022 | 2.247 | 2.260 | 2.155 | 2.164 | 8,280,990 | -0.08(-3.72%) |
Aug 09, 2022 | 2.205 | 2.255 | 2.155 | 2.247 | 3,103,342 | +0.06(+2.67%) |
Aug 08, 2022 | 2.113 | 2.239 | 2.105 | 2.189 | 6,919,242 | +0.07(+3.15%) |
Aug 05, 2022 | 2.072 | 2.189 | 2.030 | 2.122 | 4,874,799 | +0.04(+2.01%) |
Aug 04, 2022 | 2.088 | 2.138 | 2.063 | 2.080 | 2,640,886 | -0.03(-1.58%) |
Aug 03, 2022 | 2.138 | 2.164 | 2.072 | 2.113 | 3,867,356 | -0.03(-1.56%) |
Aug 02, 2022 | 2.105 | 2.164 | 2.088 | 2.147 | 5,744,495 | +0.04(+1.98%) |
Aug 01, 2022 | 1.988 | 2.122 | 1.955 | 2.105 | 4,104,605 | +0.10(+5.00%) |
Jul 29, 2022 | 2.030 | 2.038 | 1.967 | 2.005 | 2,647,177 | -0.02(-0.83%) |
Jul 28, 2022 | 2.180 | 2.197 | 1.975 | 2.022 | 3,763,549 | -0.17(-7.63%) |
Jul 27, 2022 | 2.088 | 2.197 | 2.063 | 2.189 | 3,783,872 | +0.13(+6.07%) |
Jul 26, 2022 | 2.088 | 2.122 | 2.017 | 2.063 | 2,724,785 | -0.05(-2.37%) |
Jul 25, 2022 | 2.038 | 2.130 | 1.984 | 2.113 | 4,695,796 | +0.08(+3.69%) |
Jul 22, 2022 | 2.030 | 2.138 | 2.009 | 2.038 | 4,904,544 | +0.03(+1.24%) |
Jul 21, 2022 | 2.013 | 2.080 | 1.963 | 2.013 | 4,400,428 | -0.05(-2.43%) |
Jul 20, 2022 | 1.971 | 2.063 | 1.955 | 2.063 | 6,005,946 | +0.04(+2.07%) |
Jul 19, 2022 | 1.880 | 2.030 | 1.854 | 2.022 | 7,244,167 | +0.14(+7.56%) |
Jul 18, 2022 | 1.804 | 1.913 | 1.788 | 1.880 | 4,645,280 | +0.08(+4.65%) |
Jul 15, 2022 | 1.754 | 1.796 | 1.687 | 1.796 | 4,630,603 | +0.08(+4.37%) |
Jul 14, 2022 | 1.687 | 1.729 | 1.671 | 1.721 | 3,714,801 | -0.02(-0.96%) |
Jul 13, 2022 | 1.579 | 1.754 | 1.579 | 1.738 | 5,490,806 | +0.15(+9.47%) |
Jul 12, 2022 | 1.537 | 1.621 | 1.529 | 1.587 | 4,642,931 | +0.01(+0.53%) |
Jul 11, 2022 | 1.579 | 1.621 | 1.533 | 1.579 | 3,093,647 | -0.04(-2.58%) |
Jul 08, 2022 | 1.629 | 1.654 | 1.579 | 1.621 | 4,682,591 | +0.02(+1.04%) |
Jul 07, 2022 | 1.595 | 1.696 | 1.595 | 1.604 | 5,800,220 | +0.05(+3.23%) |
Jul 06, 2022 | 1.629 | 1.667 | 1.504 | 1.554 | 6,574,893 | -0.08(-5.10%) |
Jul 05, 2022 | 1.696 | 1.712 | 1.604 | 1.637 | 6,507,902 | -0.09(-5.31%) |
Jul 01, 2022 | 1.771 | 1.796 | 1.662 | 1.729 | 3,793,872 | -0.05(-2.82%) |
Jun 30, 2022 | 1.729 | 1.804 | 1.712 | 1.779 | 5,694,577 | +0.00(+0.00%) |
Jun 29, 2022 | 1.829 | 1.863 | 1.729 | 1.779 | 7,573,109 | -0.07(-3.62%) |
Jun 28, 2022 | 1.905 | 1.946 | 1.804 | 1.846 | 5,964,311 | -0.02(-0.90%) |
Jun 27, 2022 | 1.813 | 1.896 | 1.775 | 1.863 | 5,259,883 | +0.08(+4.21%) |
Jun 24, 2022 | 1.721 | 1.854 | 1.687 | 1.788 | 9,535,142 | +0.08(+4.90%) |
Jun 23, 2022 | 1.696 | 1.738 | 1.637 | 1.704 | 5,493,910 | +0.01(+0.49%) |
Jun 22, 2022 | 1.637 | 1.742 | 1.629 | 1.696 | 5,150,468 | -0.05(-2.87%) |
Jun 21, 2022 | 1.595 | 1.792 | 1.575 | 1.746 | 7,195,571 | +0.17(+10.58%) |
Jun 17, 2022 | 1.662 | 1.687 | 1.562 | 1.579 | 5,349,604 | -0.05(-3.08%) |
Jun 16, 2022 | 1.646 | 1.717 | 1.595 | 1.629 | 4,155,649 | -0.09(-5.34%) |
Jun 15, 2022 | 1.671 | 1.754 | 1.629 | 1.721 | 4,808,265 | +0.04(+2.49%) |
Jun 14, 2022 | 1.629 | 1.738 | 1.604 | 1.679 | 5,418,611 | +0.05(+3.08%) |
Jun 13, 2022 | 1.621 | 1.704 | 1.570 | 1.629 | 7,540,786 | -0.09(-5.34%) |
Jun 10, 2022 | 1.655 | 1.770 | 1.638 | 1.721 | 7,243,099 | +0.05(+2.97%) |
Jun 09, 2022 | 1.737 | 1.787 | 1.663 | 1.671 | 7,941,731 | -0.13(-7.34%) |
Jun 08, 2022 | 1.878 | 1.895 | 1.766 | 1.804 | 5,402,031 | -0.11(-5.63%) |
Jun 07, 2022 | 1.737 | 1.919 | 1.721 | 1.911 | 9,429,249 | +0.12(+6.94%) |
Jun 06, 2022 | 1.787 | 1.837 | 1.737 | 1.787 | 5,114,595 | -0.02(-0.92%) |
Jun 03, 2022 | 1.721 | 1.804 | 1.713 | 1.804 | 7,472,394 | +0.12(+6.86%) |
Jun 02, 2022 | 1.721 | 1.795 | 1.663 | 1.688 | 7,728,189 | -0.06(-3.32%) |