Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.580 | 1.580 | 1.490 | 1.540 | 104,504 | -0.04(-2.53%) |
Aug 30, 2022 | 1.570 | 1.630 | 1.560 | 1.580 | 176,748 | +0.01(+0.64%) |
Aug 29, 2022 | 1.530 | 1.570 | 1.470 | 1.570 | 265,354 | +0.04(+2.61%) |
Aug 26, 2022 | 1.490 | 1.540 | 1.450 | 1.530 | 291,551 | +0.02(+1.32%) |
Aug 25, 2022 | 1.400 | 1.540 | 1.380 | 1.510 | 335,238 | +0.12(+8.63%) |
Aug 24, 2022 | 1.400 | 1.440 | 1.370 | 1.390 | 218,883 | -0.01(-0.71%) |
Aug 23, 2022 | 1.500 | 1.530 | 1.380 | 1.400 | 360,253 | -0.11(-7.28%) |
Aug 22, 2022 | 1.580 | 1.700 | 1.480 | 1.510 | 395,218 | -0.06(-3.82%) |
Aug 19, 2022 | 1.700 | 1.700 | 1.570 | 1.570 | 290,453 | -0.12(-7.10%) |
Aug 18, 2022 | 1.710 | 1.750 | 1.640 | 1.690 | 354,544 | -0.05(-2.87%) |
Aug 17, 2022 | 1.790 | 1.800 | 1.700 | 1.740 | 331,774 | -0.05(-2.79%) |
Aug 16, 2022 | 1.970 | 1.970 | 1.764 | 1.790 | 801,764 | -0.17(-8.67%) |
Aug 15, 2022 | 1.950 | 1.980 | 1.871 | 1.960 | 297,504 | +0.04(+2.08%) |
Aug 12, 2022 | 1.870 | 2.000 | 1.860 | 1.920 | 458,606 | -0.01(-0.52%) |
Aug 11, 2022 | 2.020 | 2.060 | 1.880 | 1.930 | 712,809 | -0.07(-3.50%) |
Aug 10, 2022 | 2.250 | 2.280 | 1.890 | 2.000 | 1,560,778 | -0.74(-27.01%) |
Aug 09, 2022 | 2.710 | 2.910 | 2.470 | 2.740 | 1,211,046 | +0.00(+0.00%) |
Aug 08, 2022 | 3.010 | 3.310 | 2.611 | 2.740 | 1,946,076 | +0.04(+1.48%) |
Aug 05, 2022 | 2.410 | 4.340 | 2.380 | 2.700 | 10,936,562 | +0.29(+12.03%) |
Aug 04, 2022 | 2.410 | 2.450 | 2.330 | 2.410 | 402,245 | +0.01(+0.42%) |
Aug 03, 2022 | 2.430 | 2.529 | 2.370 | 2.400 | 290,311 | -0.06(-2.44%) |
Aug 02, 2022 | 2.450 | 2.481 | 2.330 | 2.460 | 188,204 | +0.01(+0.41%) |
Aug 01, 2022 | 2.590 | 2.640 | 2.360 | 2.450 | 115,457 | -0.09(-3.54%) |
Jul 29, 2022 | 2.670 | 2.729 | 2.510 | 2.540 | 99,074 | -0.14(-5.22%) |
Jul 28, 2022 | 2.750 | 2.750 | 2.550 | 2.680 | 75,774 | -0.09(-3.25%) |
Jul 27, 2022 | 2.820 | 2.890 | 2.640 | 2.770 | 155,156 | -0.09(-3.15%) |
Jul 26, 2022 | 2.690 | 2.950 | 2.440 | 2.860 | 298,189 | +0.12(+4.38%) |
Jul 25, 2022 | 2.870 | 2.870 | 2.700 | 2.740 | 113,111 | +0.02(+0.74%) |
Jul 22, 2022 | 3.480 | 3.480 | 2.680 | 2.720 | 518,735 | -0.71(-20.70%) |
Jul 21, 2022 | 3.520 | 3.570 | 3.414 | 3.430 | 77,534 | -0.07(-2.00%) |
Jul 20, 2022 | 3.600 | 3.640 | 3.460 | 3.500 | 91,084 | -0.11(-3.05%) |
Jul 19, 2022 | 3.690 | 3.690 | 3.580 | 3.610 | 76,796 | -0.02(-0.55%) |
Jul 18, 2022 | 3.670 | 3.771 | 3.580 | 3.630 | 165,056 | +0.02(+0.55%) |
Jul 15, 2022 | 3.610 | 3.830 | 3.520 | 3.610 | 249,062 | -0.03(-0.82%) |
Jul 14, 2022 | 3.590 | 3.780 | 3.460 | 3.640 | 323,882 | +0.03(+0.83%) |
Jul 13, 2022 | 3.510 | 3.680 | 3.440 | 3.610 | 91,281 | +0.10(+2.85%) |
Jul 12, 2022 | 3.650 | 3.650 | 3.460 | 3.510 | 84,388 | -0.10(-2.77%) |
Jul 11, 2022 | 3.670 | 3.760 | 3.570 | 3.610 | 95,964 | -0.08(-2.17%) |
Jul 08, 2022 | 3.690 | 3.840 | 3.635 | 3.690 | 115,465 | +0.05(+1.37%) |
Jul 07, 2022 | 3.660 | 3.760 | 3.580 | 3.640 | 81,658 | +0.00(+0.00%) |
Jul 06, 2022 | 3.660 | 3.745 | 3.570 | 3.640 | 48,685 | -0.03(-0.82%) |
Jul 05, 2022 | 3.680 | 3.710 | 3.500 | 3.670 | 108,143 | +0.00(+0.00%) |
Jul 01, 2022 | 3.670 | 3.810 | 3.610 | 3.670 | 128,024 | -0.01(-0.27%) |
Jun 30, 2022 | 3.720 | 3.770 | 3.570 | 3.680 | 76,928 | -0.07(-1.87%) |
Jun 29, 2022 | 3.780 | 3.780 | 3.600 | 3.750 | 275,276 | +0.02(+0.54%) |
Jun 28, 2022 | 3.690 | 3.800 | 3.668 | 3.730 | 98,802 | -0.02(-0.53%) |
Jun 27, 2022 | 3.790 | 4.000 | 3.700 | 3.750 | 133,836 | -0.02(-0.53%) |
Jun 24, 2022 | 3.820 | 3.889 | 3.690 | 3.770 | 247,337 | -0.10(-2.58%) |
Jun 23, 2022 | 3.930 | 4.005 | 3.830 | 3.870 | 148,036 | -0.10(-2.52%) |
Jun 22, 2022 | 3.720 | 4.000 | 3.670 | 3.970 | 254,604 | +0.05(+1.28%) |
Jun 21, 2022 | 4.000 | 4.058 | 3.910 | 3.920 | 180,278 | -0.13(-3.21%) |
Jun 17, 2022 | 4.060 | 4.426 | 4.000 | 4.050 | 314,784 | +0.06(+1.50%) |
Jun 16, 2022 | 4.000 | 4.170 | 3.860 | 3.990 | 219,402 | -0.07(-1.72%) |
Jun 15, 2022 | 4.510 | 4.510 | 4.050 | 4.060 | 224,782 | -0.31(-7.09%) |
Jun 14, 2022 | 4.430 | 4.465 | 4.216 | 4.370 | 120,813 | -0.15(-3.32%) |
Jun 13, 2022 | 4.860 | 4.860 | 4.385 | 4.520 | 438,965 | -0.42(-8.50%) |
Jun 10, 2022 | 5.150 | 5.392 | 4.920 | 4.940 | 177,128 | -0.22(-4.26%) |
Jun 09, 2022 | 5.010 | 5.360 | 5.010 | 5.160 | 193,266 | +0.05(+0.98%) |
Jun 08, 2022 | 4.930 | 5.250 | 4.840 | 5.110 | 280,271 | +0.08(+1.59%) |
Jun 07, 2022 | 4.990 | 5.340 | 4.745 | 5.030 | 338,053 | +0.04(+0.80%) |
Jun 06, 2022 | 5.460 | 5.620 | 4.910 | 4.990 | 232,676 | -0.38(-7.08%) |
Jun 03, 2022 | 5.340 | 5.500 | 5.200 | 5.370 | 118,799 | -0.07(-1.29%) |
Jun 02, 2022 | 5.000 | 5.440 | 4.970 | 5.440 | 241,807 | +0.27(+5.22%) |