Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.300 | 5.450 | 5.099 | 5.450 | 6,756 | -0.10(-1.80%) |
Sep 29, 2022 | 5.500 | 6.000 | 5.400 | 5.550 | 4,148 | -0.25(-4.31%) |
Sep 28, 2022 | 6.050 | 6.050 | 5.700 | 5.800 | 9,164 | -0.10(-1.69%) |
Sep 27, 2022 | 5.450 | 6.000 | 5.450 | 5.900 | 19,525 | +0.45(+8.26%) |
Sep 26, 2022 | 5.400 | 5.650 | 5.250 | 5.450 | 3,514 | +0.05(+0.93%) |
Sep 23, 2022 | 5.600 | 5.788 | 5.050 | 5.400 | 18,109 | -0.15(-2.70%) |
Sep 22, 2022 | 5.750 | 5.850 | 5.550 | 5.550 | 12,023 | -0.35(-5.93%) |
Sep 21, 2022 | 6.100 | 6.200 | 5.550 | 5.900 | 23,769 | -0.10(-1.67%) |
Sep 20, 2022 | 5.700 | 6.200 | 5.550 | 6.000 | 46,558 | +0.40(+7.14%) |
Sep 19, 2022 | 6.500 | 6.500 | 5.500 | 5.600 | 50,021 | -0.70(-11.11%) |
Sep 16, 2022 | 6.950 | 6.950 | 6.050 | 6.300 | 56,447 | -0.85(-11.89%) |
Sep 15, 2022 | 7.700 | 8.350 | 7.050 | 7.150 | 44,617 | -0.50(-6.54%) |
Sep 14, 2022 | 11.10 | 11.15 | 7.500 | 7.650 | 248,969 | -4.70(-38.06%) |
Sep 13, 2022 | 9.300 | 13.20 | 9.100 | 12.35 | 1,093,046 | +2.70(+27.98%) |
Sep 12, 2022 | 10.20 | 10.60 | 9.100 | 9.650 | 1,018,789 | -0.10(-1.03%) |
Sep 09, 2022 | 11.30 | 13.25 | 9.050 | 9.750 | 1,775,227 | +0.52(+5.66%) |
Sep 08, 2022 | 8.725 | 9.965 | 7.880 | 9.227 | 80,372 | +0.73(+8.56%) |
Sep 07, 2022 | 8.500 | 8.525 | 8.438 | 8.500 | 2,649 | -0.14(-1.65%) |
Sep 06, 2022 | 8.750 | 9.250 | 8.640 | 8.643 | 2,253 | +0.00(+0.00%) |
Sep 02, 2022 | 8.750 | 9.250 | 8.565 | 8.643 | 1,322 | -0.19(-2.12%) |
Sep 01, 2022 | 9.000 | 9.250 | 8.775 | 8.830 | 5,258 | -0.28(-3.05%) |
Aug 31, 2022 | 8.745 | 9.250 | 8.500 | 9.107 | 1,993 | +0.56(+6.52%) |
Aug 30, 2022 | 8.825 | 8.825 | 8.525 | 8.550 | 2,310 | -0.29(-3.25%) |
Aug 29, 2022 | 9.225 | 9.250 | 8.775 | 8.838 | 2,018 | -0.19(-2.10%) |
Aug 26, 2022 | 9.400 | 9.873 | 9.027 | 9.027 | 1,618 | -0.35(-3.71%) |
Aug 25, 2022 | 9.685 | 9.855 | 9.287 | 9.375 | 4,902 | +0.03(+0.32%) |
Aug 24, 2022 | 9.725 | 9.730 | 9.300 | 9.345 | 1,038 | -0.21(-2.20%) |
Aug 23, 2022 | 9.250 | 9.748 | 9.200 | 9.555 | 6,662 | +0.36(+3.86%) |
Aug 22, 2022 | 9.250 | 9.750 | 9.168 | 9.200 | 3,087 | -0.05(-0.57%) |
Aug 19, 2022 | 9.750 | 9.755 | 9.250 | 9.252 | 5,325 | -0.50(-5.13%) |
Aug 18, 2022 | 10.25 | 10.75 | 9.500 | 9.752 | 5,508 | -0.50(-4.88%) |
Aug 17, 2022 | 10.50 | 10.41 | 10.25 | 10.25 | 635 | -0.37(-3.48%) |
Aug 16, 2022 | 11.00 | 11.10 | 10.10 | 10.62 | 2,422 | +0.09(+0.88%) |
Aug 15, 2022 | 10.70 | 10.83 | 10.09 | 10.53 | 2,239 | -0.13(-1.22%) |
Aug 12, 2022 | 11.12 | 11.25 | 10.63 | 10.66 | 2,481 | -0.09(-0.84%) |
Aug 11, 2022 | 11.00 | 11.25 | 10.50 | 10.75 | 2,970 | -0.47(-4.23%) |
Aug 10, 2022 | 10.50 | 11.80 | 10.50 | 11.22 | 3,939 | +0.38(+3.48%) |
Aug 09, 2022 | 11.34 | 11.89 | 10.65 | 10.85 | 4,253 | -0.86(-7.31%) |
Aug 08, 2022 | 11.64 | 11.98 | 10.83 | 11.70 | 4,599 | -0.30(-2.48%) |
Aug 05, 2022 | 11.19 | 13.16 | 10.62 | 12.00 | 24,151 | +0.61(+5.38%) |
Aug 04, 2022 | 10.44 | 13.47 | 10.44 | 11.39 | 22,067 | +0.69(+6.43%) |
Aug 03, 2022 | 10.50 | 11.00 | 10.00 | 10.70 | 5,032 | -0.80(-6.96%) |
Aug 02, 2022 | 9.000 | 12.00 | 8.875 | 11.50 | 16,715 | +2.19(+23.49%) |
Aug 01, 2022 | 9.625 | 9.790 | 9.002 | 9.312 | 1,715 | +0.03(+0.27%) |
Jul 29, 2022 | 10.07 | 10.07 | 9.000 | 9.287 | 966 | +0.01(+0.13%) |
Jul 28, 2022 | 9.250 | 9.710 | 9.162 | 9.275 | 657 | -0.04(-0.48%) |
Jul 27, 2022 | 9.367 | 9.610 | 9.320 | 9.320 | 2,423 | -0.19(-1.95%) |
Jul 26, 2022 | 10.08 | 10.24 | 9.277 | 9.505 | 3,056 | -0.77(-7.47%) |
Jul 25, 2022 | 11.00 | 11.00 | 10.00 | 10.27 | 3,002 | -0.06(-0.63%) |
Jul 22, 2022 | 11.00 | 11.00 | 10.00 | 10.34 | 3,973 | -0.60(-5.49%) |
Jul 21, 2022 | 10.97 | 11.12 | 10.76 | 10.94 | 1,585 | -0.09(-0.82%) |
Jul 20, 2022 | 11.25 | 11.50 | 10.88 | 11.03 | 4,772 | -0.22(-1.98%) |
Jul 19, 2022 | 10.75 | 13.00 | 10.75 | 11.25 | 27,502 | +0.40(+3.71%) |
Jul 18, 2022 | 11.24 | 11.24 | 10.75 | 10.85 | 487 | -0.26(-2.36%) |
Jul 15, 2022 | 11.22 | 11.25 | 10.65 | 11.11 | 1,448 | -0.14(-1.24%) |
Jul 14, 2022 | 11.51 | 11.62 | 10.50 | 11.25 | 733 | -0.49(-4.21%) |
Jul 13, 2022 | 11.87 | 12.00 | 11.26 | 11.74 | 872 | -0.25(-2.10%) |
Jul 12, 2022 | 11.88 | 12.75 | 11.01 | 12.00 | 5,061 | +0.10(+0.82%) |
Jul 11, 2022 | 11.76 | 12.23 | 11.45 | 11.90 | 1,971 | -0.10(-0.83%) |
Jul 08, 2022 | 12.25 | 12.25 | 11.78 | 12.00 | 1,061 | +0.03(+0.21%) |
Jul 07, 2022 | 12.75 | 12.72 | 11.78 | 11.97 | 6,266 | -0.15(-1.26%) |
Jul 06, 2022 | 12.25 | 12.26 | 12.12 | 12.13 | 3,844 | -0.02(-0.19%) |
Jul 05, 2022 | 13.00 | 12.97 | 12.00 | 12.15 | 2,024 | -0.23(-1.84%) |