Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.420 | 9.320 | 6.260 | 6.594 | 7,172,276 | +0.85(+14.87%) |
Sep 29, 2022 | 5.990 | 6.520 | 5.610 | 5.740 | 218,049 | -0.08(-1.37%) |
Sep 28, 2022 | 6.070 | 6.400 | 5.560 | 5.820 | 333,708 | -0.89(-13.26%) |
Sep 27, 2022 | 5.040 | 8.300 | 4.950 | 6.710 | 6,977,363 | +1.60(+31.31%) |
Sep 26, 2022 | 5.300 | 5.489 | 5.000 | 5.110 | 108,657 | -0.46(-8.26%) |
Sep 23, 2022 | 6.490 | 6.810 | 5.120 | 5.570 | 246,227 | -1.35(-19.51%) |
Sep 22, 2022 | 7.000 | 8.250 | 6.720 | 6.920 | 415,377 | -0.18(-2.54%) |
Sep 21, 2022 | 7.260 | 7.390 | 6.900 | 7.100 | 130,214 | -0.35(-4.70%) |
Sep 20, 2022 | 7.730 | 8.880 | 7.450 | 7.450 | 1,122,706 | -0.35(-4.49%) |
Sep 19, 2022 | 8.290 | 8.290 | 7.630 | 7.800 | 237,805 | -0.69(-8.13%) |
Sep 16, 2022 | 9.010 | 9.329 | 8.320 | 8.490 | 216,067 | -1.12(-11.65%) |
Sep 15, 2022 | 10.77 | 10.86 | 9.320 | 9.610 | 468,544 | -1.39(-12.64%) |
Sep 14, 2022 | 11.44 | 12.00 | 9.170 | 11.00 | 694,435 | -1.07(-8.86%) |
Sep 13, 2022 | 15.02 | 16.35 | 11.44 | 12.07 | 2,113,626 | -6.71(-35.73%) |
Sep 12, 2022 | 15.00 | 19.50 | 13.78 | 18.78 | 31,916,460 | +7.76(+70.42%) |
Sep 09, 2022 | 10.84 | 13.25 | 9.090 | 11.02 | 3,069,099 | +2.15(+24.24%) |
Sep 08, 2022 | 9.350 | 11.16 | 7.620 | 8.870 | 663,068 | +0.07(+0.80%) |
Sep 07, 2022 | 11.40 | 12.30 | 7.520 | 8.800 | 1,030,029 | +0.00(+0.00%) |
Sep 06, 2022 | 9.500 | 10.75 | 8.185 | 8.800 | 312,017 | +0.79(+9.90%) |
Sep 02, 2022 | 8.050 | 8.750 | 7.255 | 8.008 | 162,824 | +0.36(+4.67%) |
Sep 01, 2022 | 5.822 | 8.050 | 5.822 | 7.650 | 59,244 | +1.70(+28.57%) |
Aug 31, 2022 | 6.435 | 6.735 | 5.950 | 5.950 | 9,930 | -0.48(-7.54%) |
Aug 30, 2022 | 6.300 | 6.732 | 6.152 | 6.435 | 12,126 | +0.43(+7.25%) |
Aug 29, 2022 | 6.460 | 6.957 | 6.000 | 6.000 | 17,046 | -0.50(-7.73%) |
Aug 26, 2022 | 6.750 | 6.957 | 6.250 | 6.503 | 32,444 | +0.25(+4.00%) |
Aug 25, 2022 | 6.750 | 7.742 | 6.242 | 6.253 | 94,098 | -0.74(-10.65%) |
Aug 24, 2022 | 7.500 | 7.503 | 6.250 | 6.997 | 33,434 | -1.86(-21.02%) |
Aug 23, 2022 | 9.127 | 9.140 | 8.508 | 8.860 | 8,051 | -0.36(-3.90%) |
Aug 22, 2022 | 9.250 | 9.643 | 8.875 | 9.220 | 18,323 | -0.13(-1.42%) |
Aug 19, 2022 | 9.578 | 9.870 | 9.262 | 9.352 | 4,686 | -0.52(-5.27%) |
Aug 18, 2022 | 9.750 | 11.00 | 9.475 | 9.873 | 19,900 | +0.37(+3.92%) |
Aug 17, 2022 | 9.625 | 9.992 | 9.500 | 9.500 | 3,327 | -0.00(-0.03%) |
Aug 16, 2022 | 9.835 | 9.895 | 9.500 | 9.502 | 4,463 | -0.24(-2.44%) |
Aug 15, 2022 | 9.875 | 10.50 | 9.250 | 9.740 | 9,038 | -0.04(-0.41%) |
Aug 12, 2022 | 9.932 | 11.00 | 9.502 | 9.780 | 7,654 | -0.15(-1.54%) |
Aug 11, 2022 | 9.998 | 9.998 | 9.500 | 9.932 | 2,833 | +0.05(+0.56%) |
Aug 10, 2022 | 10.00 | 10.42 | 9.500 | 9.877 | 4,506 | +0.12(+1.23%) |
Aug 09, 2022 | 10.42 | 10.42 | 9.500 | 9.758 | 1,458 | -0.47(-4.57%) |
Aug 08, 2022 | 10.50 | 10.50 | 9.750 | 10.22 | 2,844 | -0.11(-1.02%) |
Aug 05, 2022 | 10.25 | 10.50 | 9.738 | 10.33 | 4,478 | +0.08(+0.78%) |
Aug 04, 2022 | 10.50 | 10.50 | 9.502 | 10.25 | 3,295 | +0.26(+2.60%) |
Aug 03, 2022 | 10.00 | 10.24 | 9.512 | 9.990 | 2,813 | +0.48(+5.02%) |
Aug 02, 2022 | 9.510 | 10.00 | 9.338 | 9.512 | 3,429 | -0.36(-3.67%) |
Aug 01, 2022 | 10.00 | 10.00 | 9.027 | 9.875 | 1,358 | +0.12(+1.28%) |
Jul 29, 2022 | 9.123 | 9.998 | 9.002 | 9.750 | 3,843 | +0.35(+3.67%) |
Jul 28, 2022 | 9.025 | 9.405 | 8.500 | 9.405 | 6,446 | +0.15(+1.68%) |
Jul 27, 2022 | 9.250 | 9.500 | 8.500 | 9.250 | 2,559 | +0.25(+2.78%) |
Jul 26, 2022 | 9.750 | 9.700 | 8.750 | 9.000 | 6,861 | -1.00(-10.00%) |
Jul 25, 2022 | 10.22 | 10.31 | 9.250 | 10.00 | 6,705 | +0.47(+4.99%) |
Jul 22, 2022 | 10.50 | 10.50 | 9.010 | 9.525 | 7,801 | -0.85(-8.19%) |
Jul 21, 2022 | 9.998 | 10.74 | 9.578 | 10.38 | 5,145 | +0.38(+3.78%) |
Jul 20, 2022 | 9.750 | 10.25 | 9.275 | 9.998 | 11,652 | +0.66(+7.04%) |
Jul 19, 2022 | 9.750 | 10.24 | 9.072 | 9.340 | 11,909 | -0.29(-2.96%) |
Jul 18, 2022 | 8.752 | 10.00 | 8.625 | 9.625 | 24,435 | +0.38(+4.05%) |
Jul 15, 2022 | 11.12 | 11.12 | 8.555 | 9.250 | 24,955 | -1.29(-12.20%) |
Jul 14, 2022 | 11.12 | 16.20 | 10.50 | 10.54 | 148,153 | -0.17(-1.59%) |
Jul 13, 2022 | 11.50 | 11.50 | 10.66 | 10.71 | 4,926 | -0.58(-5.18%) |
Jul 12, 2022 | 11.50 | 11.61 | 11.28 | 11.29 | 888 | -0.09(-0.75%) |
Jul 11, 2022 | 12.25 | 12.50 | 11.25 | 11.38 | 2,724 | -0.75(-6.19%) |
Jul 08, 2022 | 12.75 | 13.25 | 11.75 | 12.12 | 2,463 | -0.35(-2.81%) |
Jul 07, 2022 | 12.34 | 13.00 | 11.90 | 12.47 | 1,371 | +0.22(+1.84%) |
Jul 06, 2022 | 12.24 | 12.57 | 11.93 | 12.25 | 5,454 | +0.00(+0.02%) |
Jul 05, 2022 | 12.25 | 13.75 | 11.25 | 12.25 | 2,789 | +0.50(+4.23%) |