Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.846 | 1.855 | 1.827 | 1.827 | 9,700,165 | -0.01(-0.50%) |
Aug 30, 2022 | 1.873 | 1.873 | 1.827 | 1.837 | 9,161,814 | +0.02(+1.00%) |
Aug 29, 2022 | 1.846 | 1.855 | 1.818 | 1.818 | 7,849,896 | -0.03(-1.49%) |
Aug 26, 2022 | 1.910 | 1.919 | 1.837 | 1.846 | 9,929,536 | -0.06(-3.35%) |
Aug 25, 2022 | 1.882 | 1.914 | 1.882 | 1.910 | 6,164,068 | +0.04(+1.95%) |
Aug 24, 2022 | 1.864 | 1.901 | 1.855 | 1.873 | 9,147,075 | -0.02(-0.97%) |
Aug 23, 2022 | 1.901 | 1.919 | 1.891 | 1.891 | 10,062,630 | +0.00(+0.00%) |
Aug 22, 2022 | 1.910 | 1.919 | 1.882 | 1.891 | 10,484,285 | -0.03(-1.43%) |
Aug 19, 2022 | 1.937 | 1.937 | 1.910 | 1.919 | 6,500,770 | -0.07(-3.67%) |
Aug 18, 2022 | 2.001 | 2.001 | 1.974 | 1.992 | 8,809,622 | -0.01(-0.46%) |
Aug 17, 2022 | 2.001 | 2.019 | 1.992 | 2.001 | 6,200,276 | -0.02(-0.90%) |
Aug 16, 2022 | 2.001 | 2.028 | 2.001 | 2.019 | 7,374,578 | -0.01(-0.45%) |
Aug 15, 2022 | 2.001 | 2.028 | 1.992 | 2.028 | 8,396,713 | -0.01(-0.45%) |
Aug 12, 2022 | 2.028 | 2.038 | 2.010 | 2.038 | 9,363,435 | +0.01(+0.45%) |
Aug 11, 2022 | 2.038 | 2.042 | 2.019 | 2.028 | 7,376,875 | -0.01(-0.45%) |
Aug 10, 2022 | 2.010 | 2.038 | 2.010 | 2.038 | 9,688,184 | +0.06(+3.24%) |
Aug 09, 2022 | 1.992 | 2.001 | 1.964 | 1.974 | 6,678,799 | +0.00(+0.00%) |
Aug 08, 2022 | 1.992 | 2.001 | 1.974 | 1.974 | 5,459,757 | +0.00(+0.00%) |
Aug 05, 2022 | 1.955 | 1.983 | 1.946 | 1.974 | 10,435,399 | -0.00(-0.13%) |
Aug 04, 2022 | 1.985 | 1.994 | 1.967 | 1.976 | 15,070,226 | -0.02(-0.90%) |
Aug 03, 2022 | 1.976 | 1.994 | 1.967 | 1.994 | 8,153,436 | +0.04(+1.83%) |
Aug 02, 2022 | 1.985 | 1.994 | 1.949 | 1.958 | 11,610,627 | -0.04(-1.80%) |
Aug 01, 2022 | 1.985 | 1.994 | 1.958 | 1.994 | 12,903,056 | +0.01(+0.45%) |
Jul 29, 2022 | 1.940 | 1.985 | 1.936 | 1.985 | 11,948,926 | +0.03(+1.38%) |
Jul 28, 2022 | 1.931 | 1.958 | 1.913 | 1.958 | 15,629,138 | -0.04(-1.80%) |
Jul 27, 2022 | 1.949 | 1.994 | 1.940 | 1.994 | 10,050,582 | +0.12(+6.22%) |
Jul 26, 2022 | 1.868 | 1.886 | 1.859 | 1.877 | 12,817,812 | -0.03(-1.41%) |
Jul 25, 2022 | 1.886 | 1.904 | 1.868 | 1.904 | 9,534,442 | +0.06(+3.41%) |
Jul 22, 2022 | 1.859 | 1.868 | 1.832 | 1.841 | 12,443,476 | -0.04(-1.91%) |
Jul 21, 2022 | 1.814 | 1.877 | 1.814 | 1.877 | 15,167,791 | +0.01(+0.48%) |
Jul 20, 2022 | 1.868 | 1.877 | 1.841 | 1.868 | 15,688,309 | -0.04(-2.35%) |
Jul 19, 2022 | 1.868 | 1.913 | 1.868 | 1.913 | 16,452,840 | +0.09(+4.93%) |
Jul 18, 2022 | 1.814 | 1.841 | 1.810 | 1.823 | 15,534,758 | +0.04(+2.53%) |
Jul 15, 2022 | 1.743 | 1.787 | 1.734 | 1.778 | 17,331,036 | +0.06(+3.66%) |
Jul 14, 2022 | 1.734 | 1.734 | 1.707 | 1.716 | 11,616,005 | -0.07(-4.02%) |
Jul 13, 2022 | 1.769 | 1.787 | 1.743 | 1.787 | 12,362,832 | +0.00(+0.00%) |
Jul 12, 2022 | 1.761 | 1.796 | 1.756 | 1.787 | 11,843,456 | +0.01(+0.51%) |
Jul 11, 2022 | 1.796 | 1.805 | 1.769 | 1.778 | 11,717,970 | -0.04(-2.46%) |
Jul 08, 2022 | 1.805 | 1.823 | 1.778 | 1.823 | 13,927,425 | +0.01(+0.49%) |
Jul 07, 2022 | 1.796 | 1.814 | 1.789 | 1.814 | 17,868,770 | +0.04(+2.02%) |
Jul 06, 2022 | 1.752 | 1.787 | 1.747 | 1.778 | 22,950,134 | -0.02(-1.00%) |
Jul 05, 2022 | 1.761 | 1.805 | 1.743 | 1.796 | 15,949,459 | -0.04(-2.44%) |
Jul 01, 2022 | 1.814 | 1.841 | 1.787 | 1.841 | 11,010,232 | +0.01(+0.49%) |
Jun 30, 2022 | 1.805 | 1.841 | 1.779 | 1.832 | 12,690,151 | -0.03(-1.45%) |
Jun 29, 2022 | 1.868 | 1.868 | 1.832 | 1.859 | 12,365,044 | -0.01(-0.48%) |
Jun 28, 2022 | 1.895 | 1.913 | 1.859 | 1.868 | 15,401,968 | -0.02(-0.95%) |
Jun 27, 2022 | 1.886 | 1.904 | 1.868 | 1.886 | 11,560,623 | -0.03(-1.41%) |
Jun 24, 2022 | 1.868 | 1.913 | 1.868 | 1.913 | 12,783,375 | +0.06(+3.40%) |
Jun 23, 2022 | 1.859 | 1.868 | 1.814 | 1.850 | 11,608,878 | -0.05(-2.83%) |
Jun 22, 2022 | 1.895 | 1.940 | 1.877 | 1.904 | 17,473,488 | +0.03(+1.44%) |
Jun 21, 2022 | 1.895 | 1.903 | 1.868 | 1.877 | 8,378,439 | +0.04(+1.95%) |
Jun 17, 2022 | 1.850 | 1.868 | 1.814 | 1.841 | 14,036,449 | +0.01(+0.49%) |
Jun 16, 2022 | 1.841 | 1.850 | 1.823 | 1.832 | 15,872,019 | -0.07(-3.77%) |
Jun 15, 2022 | 1.886 | 1.913 | 1.850 | 1.904 | 16,098,287 | +0.08(+4.43%) |
Jun 14, 2022 | 1.859 | 1.868 | 1.796 | 1.823 | 18,204,714 | -0.01(-0.49%) |
Jun 13, 2022 | 1.850 | 1.859 | 1.814 | 1.832 | 23,593,186 | -0.06(-3.32%) |
Jun 10, 2022 | 1.913 | 1.922 | 1.877 | 1.895 | 24,423,032 | -0.05(-2.77%) |
Jun 09, 2022 | 2.003 | 2.012 | 1.949 | 1.949 | 18,272,188 | -0.07(-3.56%) |
Jun 08, 2022 | 2.048 | 2.057 | 2.003 | 2.021 | 12,059,243 | -0.04(-1.75%) |
Jun 07, 2022 | 2.030 | 2.057 | 2.025 | 2.057 | 6,843,325 | +0.04(+1.78%) |
Jun 06, 2022 | 2.030 | 2.048 | 2.012 | 2.021 | 9,351,878 | +0.02(+0.90%) |
Jun 03, 2022 | 2.012 | 2.030 | 1.985 | 2.003 | 4,898,173 | -0.03(-1.33%) |
Jun 02, 2022 | 2.012 | 2.030 | 1.990 | 2.030 | 7,016,210 | +0.02(+0.89%) |