Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 1.510 | 1.525 | 1.450 | 1.509 | 80,764 | -0.03(-2.01%) |
Aug 30, 2022 | 1.530 | 1.555 | 1.500 | 1.540 | 87,505 | +0.02(+1.32%) |
Aug 29, 2022 | 1.540 | 1.580 | 1.520 | 1.520 | 52,693 | -0.03(-1.94%) |
Aug 26, 2022 | 1.540 | 1.590 | 1.530 | 1.550 | 42,962 | -0.01(-0.64%) |
Aug 25, 2022 | 1.540 | 1.580 | 1.520 | 1.560 | 73,882 | +0.01(+0.65%) |
Aug 24, 2022 | 1.560 | 1.610 | 1.540 | 1.550 | 65,037 | -0.01(-0.64%) |
Aug 23, 2022 | 1.580 | 1.600 | 1.540 | 1.560 | 101,658 | -0.04(-2.80%) |
Aug 22, 2022 | 1.610 | 1.620 | 1.520 | 1.605 | 175,673 | -0.05(-3.31%) |
Aug 19, 2022 | 1.760 | 1.770 | 1.640 | 1.660 | 257,968 | -0.12(-6.74%) |
Aug 18, 2022 | 1.910 | 1.940 | 1.700 | 1.780 | 703,750 | -0.17(-8.72%) |
Aug 17, 2022 | 2.290 | 2.400 | 1.900 | 1.950 | 2,669,804 | -0.21(-9.72%) |
Aug 16, 2022 | 2.420 | 2.970 | 1.970 | 2.160 | 8,026,256 | -0.16(-6.90%) |
Aug 15, 2022 | 1.670 | 2.700 | 1.670 | 2.320 | 13,107,318 | +0.68(+41.46%) |
Aug 12, 2022 | 1.650 | 1.670 | 1.608 | 1.640 | 12,376 | -0.01(-0.61%) |
Aug 11, 2022 | 1.580 | 1.700 | 1.580 | 1.650 | 36,253 | +0.10(+6.45%) |
Aug 10, 2022 | 1.600 | 1.800 | 1.470 | 1.550 | 124,815 | -0.04(-2.52%) |
Aug 09, 2022 | 1.670 | 1.700 | 1.550 | 1.590 | 165,654 | +0.00(+0.00%) |
Aug 08, 2022 | 1.530 | 1.649 | 1.530 | 1.590 | 417,387 | +0.02(+1.27%) |
Aug 05, 2022 | 1.550 | 1.580 | 1.530 | 1.570 | 20,505 | +0.06(+3.97%) |
Aug 04, 2022 | 1.640 | 1.650 | 1.500 | 1.510 | 54,575 | -0.10(-6.04%) |
Aug 03, 2022 | 1.550 | 1.720 | 1.550 | 1.607 | 222,952 | +0.07(+4.69%) |
Aug 02, 2022 | 1.510 | 1.548 | 1.510 | 1.535 | 17,201 | +0.02(+1.66%) |
Aug 01, 2022 | 1.550 | 1.550 | 1.510 | 1.510 | 1,560 | -0.02(-1.31%) |
Jul 29, 2022 | 1.530 | 1.533 | 1.510 | 1.530 | 5,970 | -0.01(-0.65%) |
Jul 28, 2022 | 1.560 | 1.560 | 1.510 | 1.540 | 3,337 | +0.02(+0.98%) |
Jul 27, 2022 | 1.570 | 1.570 | 1.520 | 1.525 | 6,235 | -0.05(-2.87%) |
Jul 26, 2022 | 1.570 | 1.570 | 1.570 | 1.570 | 1,368 | +0.04(+2.61%) |
Jul 25, 2022 | 1.520 | 1.555 | 1.520 | 1.530 | 1,878 | -0.04(-2.55%) |
Jul 22, 2022 | 1.560 | 1.580 | 1.520 | 1.570 | 31,777 | +0.00(+0.00%) |
Jul 21, 2022 | 1.570 | 1.580 | 1.570 | 1.570 | 955 | +0.00(+0.00%) |
Jul 20, 2022 | 1.580 | 1.580 | 1.565 | 1.570 | 1,808 | -0.00(-0.32%) |
Jul 19, 2022 | 1.570 | 1.580 | 1.570 | 1.575 | 3,175 | +0.02(+1.50%) |
Jul 18, 2022 | 1.570 | 1.570 | 1.552 | 1.552 | 540 | +0.02(+1.38%) |
Jul 15, 2022 | 1.530 | 1.540 | 1.530 | 1.531 | 1,059 | +0.00(+0.05%) |
Jul 14, 2022 | 1.530 | 1.530 | 1.530 | 1.530 | 821 | +0.00(+0.00%) |
Jul 13, 2022 | 1.520 | 1.531 | 1.520 | 1.530 | 984 | +0.01(+0.66%) |
Jul 12, 2022 | 1.530 | 1.530 | 1.520 | 1.520 | 1,700 | -0.01(-0.98%) |
Jul 11, 2022 | 1.590 | 1.590 | 1.520 | 1.535 | 17,512 | -0.03(-1.60%) |
Jul 08, 2022 | 1.570 | 1.590 | 1.540 | 1.560 | 14,916 | -0.01(-0.64%) |
Jul 07, 2022 | 1.560 | 1.571 | 1.550 | 1.570 | 6,285 | +0.01(+0.32%) |
Jul 06, 2022 | 1.570 | 1.580 | 1.560 | 1.565 | 6,807 | -0.01(-0.32%) |
Jul 05, 2022 | 1.540 | 1.590 | 1.540 | 1.570 | 12,862 | +0.03(+1.95%) |
Jul 01, 2022 | 1.550 | 1.551 | 1.540 | 1.540 | 16,536 | -0.01(-0.65%) |
Jun 30, 2022 | 1.550 | 1.600 | 1.550 | 1.550 | 3,161 | -0.01(-0.63%) |
Jun 29, 2022 | 1.580 | 1.580 | 1.560 | 1.560 | 8,040 | +0.01(+0.63%) |
Jun 28, 2022 | 1.580 | 1.597 | 1.550 | 1.550 | 22,112 | -0.01(-0.64%) |
Jun 27, 2022 | 1.610 | 1.630 | 1.560 | 1.560 | 9,727 | -0.02(-1.58%) |
Jun 24, 2022 | 1.650 | 1.650 | 1.580 | 1.585 | 5,311 | -0.01(-0.89%) |
Jun 23, 2022 | 1.550 | 1.600 | 1.550 | 1.599 | 3,150 | +0.08(+5.22%) |
Jun 22, 2022 | 1.520 | 1.520 | 1.520 | 1.520 | 305 | -0.05(-3.18%) |
Jun 21, 2022 | 1.615 | 1.615 | 1.570 | 1.570 | 2,399 | +0.00(+0.00%) |
Jun 17, 2022 | 1.570 | 1.570 | 1.570 | 1.570 | 327 | -0.03(-1.81%) |
Jun 16, 2022 | 1.630 | 1.660 | 1.560 | 1.599 | 19,689 | -0.04(-2.50%) |
Jun 15, 2022 | 1.650 | 1.680 | 1.510 | 1.640 | 28,092 | -0.05(-2.96%) |
Jun 14, 2022 | 1.600 | 1.690 | 1.600 | 1.690 | 4,185 | +0.08(+4.97%) |
Jun 13, 2022 | 1.610 | 1.700 | 1.610 | 1.610 | 13,177 | -0.06(-3.52%) |
Jun 10, 2022 | 1.641 | 1.670 | 1.641 | 1.669 | 4,072 | -0.00(-0.08%) |
Jun 09, 2022 | 1.690 | 1.690 | 1.650 | 1.670 | 8,549 | -0.02(-1.18%) |
Jun 08, 2022 | 1.680 | 1.690 | 1.670 | 1.690 | 10,188 | +0.01(+0.60%) |
Jun 07, 2022 | 1.696 | 1.696 | 1.670 | 1.680 | 9,107 | +0.01(+0.60%) |
Jun 06, 2022 | 1.660 | 1.680 | 1.660 | 1.670 | 4,498 | +0.04(+2.45%) |
Jun 03, 2022 | 1.670 | 1.680 | 1.630 | 1.630 | 7,689 | -0.04(-2.39%) |
Jun 02, 2022 | 1.670 | 1.680 | 1.650 | 1.670 | 13,834 | +0.03(+2.01%) |