Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.670 | 1.709 | 1.645 | 1.680 | 516,011 | +0.01(+0.59%) |
Aug 30, 2022 | 1.729 | 1.734 | 1.670 | 1.670 | 589,189 | -0.08(-4.52%) |
Aug 29, 2022 | 1.749 | 1.789 | 1.729 | 1.749 | 445,202 | -0.05(-2.75%) |
Aug 26, 2022 | 1.838 | 1.858 | 1.759 | 1.798 | 575,103 | -0.06(-3.19%) |
Aug 25, 2022 | 1.848 | 1.877 | 1.808 | 1.858 | 399,609 | +0.03(+1.62%) |
Aug 24, 2022 | 1.858 | 1.858 | 1.798 | 1.828 | 394,008 | -0.03(-1.60%) |
Aug 23, 2022 | 1.798 | 1.877 | 1.784 | 1.858 | 925,026 | +0.07(+3.87%) |
Aug 22, 2022 | 1.729 | 1.789 | 1.717 | 1.789 | 1,080,593 | +0.04(+2.26%) |
Aug 19, 2022 | 1.739 | 1.759 | 1.709 | 1.749 | 914,709 | -0.01(-0.56%) |
Aug 18, 2022 | 1.749 | 1.798 | 1.729 | 1.759 | 779,814 | -0.02(-1.11%) |
Aug 17, 2022 | 1.789 | 1.798 | 1.714 | 1.779 | 886,474 | -0.02(-1.10%) |
Aug 16, 2022 | 1.749 | 1.818 | 1.746 | 1.798 | 453,145 | +0.02(+1.11%) |
Aug 15, 2022 | 1.828 | 1.828 | 1.769 | 1.779 | 545,467 | -0.09(-4.76%) |
Aug 12, 2022 | 1.818 | 1.868 | 1.798 | 1.868 | 373,096 | +0.06(+3.28%) |
Aug 11, 2022 | 1.838 | 1.853 | 1.789 | 1.808 | 425,166 | -0.03(-1.61%) |
Aug 10, 2022 | 1.877 | 1.877 | 1.798 | 1.838 | 554,260 | +0.01(+0.54%) |
Aug 09, 2022 | 1.877 | 1.887 | 1.808 | 1.828 | 521,227 | -0.05(-2.63%) |
Aug 08, 2022 | 1.828 | 1.887 | 1.828 | 1.877 | 561,113 | +0.06(+3.26%) |
Aug 05, 2022 | 1.709 | 1.828 | 1.690 | 1.818 | 1,062,291 | +0.05(+2.79%) |
Aug 04, 2022 | 1.680 | 1.794 | 1.651 | 1.769 | 985,241 | +0.12(+7.19%) |
Aug 03, 2022 | 1.680 | 1.700 | 1.650 | 1.650 | 712,169 | -0.03(-1.76%) |
Aug 02, 2022 | 1.690 | 1.729 | 1.660 | 1.680 | 633,532 | -0.01(-0.58%) |
Aug 01, 2022 | 1.779 | 1.779 | 1.680 | 1.690 | 890,628 | -0.05(-2.84%) |
Jul 29, 2022 | 1.789 | 1.793 | 1.719 | 1.739 | 644,710 | -0.01(-0.56%) |
Jul 28, 2022 | 1.719 | 1.828 | 1.660 | 1.749 | 1,320,944 | +0.11(+6.63%) |
Jul 27, 2022 | 1.621 | 1.665 | 1.572 | 1.640 | 506,585 | +0.05(+3.11%) |
Jul 26, 2022 | 1.561 | 1.640 | 1.561 | 1.591 | 477,077 | +0.05(+3.21%) |
Jul 25, 2022 | 1.561 | 1.581 | 1.512 | 1.541 | 880,424 | +0.00(+0.00%) |
Jul 22, 2022 | 1.581 | 1.640 | 1.532 | 1.541 | 632,221 | -0.01(-0.64%) |
Jul 21, 2022 | 1.551 | 1.578 | 1.522 | 1.551 | 694,864 | +0.03(+1.95%) |
Jul 20, 2022 | 1.532 | 1.581 | 1.522 | 1.522 | 842,548 | -0.05(-3.14%) |
Jul 19, 2022 | 1.571 | 1.601 | 1.546 | 1.571 | 629,296 | +0.02(+1.27%) |
Jul 18, 2022 | 1.551 | 1.591 | 1.541 | 1.551 | 583,487 | +0.03(+1.95%) |
Jul 15, 2022 | 1.561 | 1.561 | 1.502 | 1.522 | 485,791 | -0.02(-1.28%) |
Jul 14, 2022 | 1.541 | 1.566 | 1.482 | 1.541 | 893,792 | -0.05(-3.11%) |
Jul 13, 2022 | 1.532 | 1.621 | 1.532 | 1.591 | 675,257 | +0.05(+3.21%) |
Jul 12, 2022 | 1.532 | 1.576 | 1.512 | 1.541 | 1,038,775 | -0.02(-1.27%) |
Jul 11, 2022 | 1.522 | 1.601 | 1.522 | 1.561 | 592,502 | +0.00(+0.00%) |
Jul 08, 2022 | 1.551 | 1.591 | 1.532 | 1.561 | 747,961 | -0.02(-1.25%) |
Jul 07, 2022 | 1.541 | 1.605 | 1.541 | 1.581 | 678,619 | +0.03(+1.91%) |
Jul 06, 2022 | 1.581 | 1.590 | 1.511 | 1.551 | 954,872 | -0.04(-2.48%) |
Jul 05, 2022 | 1.640 | 1.650 | 1.551 | 1.591 | 893,541 | -0.08(-4.73%) |
Jul 01, 2022 | 1.591 | 1.690 | 1.571 | 1.670 | 677,105 | +0.06(+3.68%) |
Jun 30, 2022 | 1.621 | 1.650 | 1.581 | 1.611 | 693,274 | -0.06(-3.55%) |
Jun 29, 2022 | 1.700 | 1.700 | 1.621 | 1.670 | 603,448 | -0.01(-0.59%) |
Jun 28, 2022 | 1.749 | 1.759 | 1.680 | 1.680 | 640,081 | -0.07(-3.95%) |
Jun 27, 2022 | 1.719 | 1.808 | 1.719 | 1.749 | 695,390 | +0.00(+0.00%) |
Jun 24, 2022 | 1.670 | 1.759 | 1.630 | 1.749 | 985,605 | +0.11(+6.63%) |
Jun 23, 2022 | 1.690 | 1.709 | 1.611 | 1.640 | 1,064,791 | -0.05(-2.92%) |
Jun 22, 2022 | 1.798 | 1.798 | 1.690 | 1.690 | 1,125,881 | -0.07(-3.93%) |
Jun 21, 2022 | 1.798 | 1.868 | 1.759 | 1.759 | 957,800 | -0.02(-1.11%) |
Jun 17, 2022 | 1.877 | 1.887 | 1.779 | 1.779 | 1,177,595 | -0.10(-5.26%) |
Jun 16, 2022 | 1.818 | 1.947 | 1.779 | 1.877 | 1,473,115 | +0.05(+2.70%) |
Jun 15, 2022 | 1.917 | 1.927 | 1.798 | 1.828 | 963,718 | -0.02(-1.07%) |
Jun 14, 2022 | 1.966 | 1.966 | 1.828 | 1.848 | 1,065,388 | -0.13(-6.50%) |
Jun 13, 2022 | 2.065 | 2.079 | 1.917 | 1.976 | 2,399,147 | -0.08(-3.83%) |
Jun 10, 2022 | 1.681 | 2.134 | 1.671 | 2.055 | 4,299,513 | +0.33(+19.43%) |
Jun 09, 2022 | 1.819 | 1.819 | 1.711 | 1.721 | 578,695 | -0.08(-4.37%) |
Jun 08, 2022 | 1.770 | 1.844 | 1.760 | 1.799 | 966,021 | +0.04(+2.23%) |
Jun 07, 2022 | 1.740 | 1.789 | 1.730 | 1.760 | 543,289 | +0.01(+0.56%) |
Jun 06, 2022 | 1.819 | 1.819 | 1.730 | 1.750 | 468,545 | -0.06(-3.26%) |
Jun 03, 2022 | 1.780 | 1.834 | 1.770 | 1.809 | 480,262 | -0.02(-1.08%) |
Jun 02, 2022 | 1.691 | 1.858 | 1.691 | 1.829 | 927,635 | +0.15(+8.77%) |