Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.935 | 6.478 | 5.490 | 5.490 | 2,687 | -0.16(-2.87%) |
Sep 29, 2022 | 6.120 | 6.167 | 5.501 | 5.652 | 4,023 | -0.47(-7.65%) |
Sep 28, 2022 | 6.889 | 6.889 | 5.580 | 6.120 | 9,120 | -0.74(-10.74%) |
Sep 27, 2022 | 6.817 | 7.020 | 6.399 | 6.856 | 9,975 | +0.42(+6.52%) |
Sep 26, 2022 | 6.480 | 6.480 | 5.501 | 6.437 | 7,821 | +0.32(+5.18%) |
Sep 23, 2022 | 5.760 | 6.446 | 5.679 | 6.120 | 7,118 | -0.72(-10.53%) |
Sep 22, 2022 | 7.560 | 7.740 | 5.663 | 6.840 | 21,909 | -0.38(-5.24%) |
Sep 21, 2022 | 7.920 | 7.834 | 7.218 | 7.218 | 7,467 | -0.62(-7.86%) |
Sep 20, 2022 | 8.460 | 8.460 | 7.740 | 7.834 | 6,889 | -0.63(-7.40%) |
Sep 19, 2022 | 9.720 | 9.720 | 8.460 | 8.460 | 7,016 | -1.26(-12.96%) |
Sep 16, 2022 | 9.900 | 9.988 | 9.360 | 9.720 | 12,146 | -0.28(-2.79%) |
Sep 15, 2022 | 10.00 | 10.17 | 9.860 | 9.999 | 12,431 | -0.17(-1.68%) |
Sep 14, 2022 | 10.82 | 11.23 | 10.00 | 10.17 | 11,872 | -0.98(-8.80%) |
Sep 13, 2022 | 10.78 | 11.34 | 10.17 | 11.15 | 26,385 | -0.37(-3.20%) |
Sep 12, 2022 | 11.16 | 11.70 | 10.08 | 11.52 | 58,668 | -0.39(-3.25%) |
Sep 09, 2022 | 15.30 | 15.32 | 10.98 | 11.91 | 668,692 | +0.39(+3.36%) |
Sep 08, 2022 | 12.06 | 12.06 | 11.07 | 11.52 | 710 | +0.54(+4.92%) |
Sep 07, 2022 | 11.16 | 12.06 | 10.62 | 10.98 | 2,931 | -0.72(-6.15%) |
Sep 06, 2022 | 12.24 | 12.24 | 11.00 | 11.70 | 4,113 | -0.36(-3.01%) |
Sep 02, 2022 | 12.00 | 12.51 | 12.00 | 12.06 | 3,407 | -1.29(-9.68%) |
Sep 01, 2022 | 12.78 | 13.71 | 11.70 | 13.36 | 2,762 | -0.49(-3.54%) |
Aug 31, 2022 | 13.32 | 13.85 | 12.60 | 13.85 | 1,674 | -0.01(-0.10%) |
Aug 30, 2022 | 14.22 | 14.22 | 13.32 | 13.86 | 1,736 | +0.04(+0.33%) |
Aug 29, 2022 | 13.99 | 14.40 | 13.32 | 13.81 | 1,040 | +0.05(+0.34%) |
Aug 26, 2022 | 13.68 | 14.40 | 13.32 | 13.77 | 7,040 | +0.59(+4.48%) |
Aug 25, 2022 | 13.79 | 13.79 | 13.14 | 13.18 | 4,718 | -0.61(-4.41%) |
Aug 24, 2022 | 13.93 | 13.93 | 13.14 | 13.79 | 1,751 | +0.29(+2.12%) |
Aug 23, 2022 | 13.55 | 14.00 | 12.95 | 13.50 | 6,286 | -0.47(-3.34%) |
Aug 22, 2022 | 12.31 | 14.01 | 11.74 | 13.97 | 12,234 | +1.98(+16.54%) |
Aug 19, 2022 | 11.89 | 12.38 | 11.70 | 11.98 | 721 | -0.17(-1.38%) |
Aug 18, 2022 | 12.42 | 12.42 | 12.07 | 12.15 | 2,202 | -0.13(-1.08%) |
Aug 17, 2022 | 12.96 | 13.04 | 12.24 | 12.29 | 923 | -0.58(-4.55%) |
Aug 16, 2022 | 12.96 | 13.23 | 11.88 | 12.87 | 2,091 | +0.13(+0.99%) |
Aug 15, 2022 | 12.96 | 13.25 | 12.40 | 12.74 | 2,129 | -0.47(-3.57%) |
Aug 12, 2022 | 12.78 | 13.25 | 12.42 | 13.22 | 8,975 | +0.44(+3.42%) |
Aug 11, 2022 | 12.66 | 13.14 | 12.06 | 12.78 | 3,156 | +0.21(+1.65%) |
Aug 10, 2022 | 12.18 | 12.78 | 11.72 | 12.57 | 3,359 | +0.69(+5.82%) |
Aug 09, 2022 | 12.60 | 12.96 | 11.70 | 11.88 | 4,216 | -0.42(-3.38%) |
Aug 08, 2022 | 12.06 | 12.78 | 11.88 | 12.30 | 7,802 | +0.24(+1.96%) |
Aug 05, 2022 | 11.79 | 13.14 | 11.79 | 12.06 | 10,943 | +0.05(+0.45%) |
Aug 04, 2022 | 12.24 | 12.60 | 11.95 | 12.01 | 2,683 | -0.41(-3.33%) |
Aug 03, 2022 | 12.60 | 12.76 | 11.75 | 12.42 | 7,439 | -0.19(-1.50%) |
Aug 02, 2022 | 11.70 | 12.64 | 11.34 | 12.61 | 8,388 | +0.71(+5.96%) |
Aug 01, 2022 | 12.58 | 12.96 | 11.88 | 11.90 | 4,935 | -0.29(-2.38%) |
Jul 29, 2022 | 13.86 | 13.86 | 11.80 | 12.19 | 6,421 | -1.58(-11.47%) |
Jul 28, 2022 | 13.86 | 13.86 | 13.14 | 13.77 | 2,261 | -0.09(-0.65%) |
Jul 27, 2022 | 14.22 | 14.22 | 13.50 | 13.86 | 10,052 | -0.45(-3.16%) |
Jul 26, 2022 | 13.86 | 14.58 | 13.86 | 14.31 | 11,940 | +0.63(+4.61%) |
Jul 25, 2022 | 14.26 | 14.26 | 13.20 | 13.68 | 5,920 | -0.58(-4.05%) |
Jul 22, 2022 | 13.68 | 14.40 | 12.60 | 14.26 | 13,878 | +0.58(+4.22%) |
Jul 21, 2022 | 14.00 | 14.22 | 12.78 | 13.68 | 9,262 | +0.71(+5.51%) |
Jul 20, 2022 | 14.02 | 14.02 | 12.60 | 12.97 | 6,433 | -0.08(-0.59%) |
Jul 19, 2022 | 12.94 | 13.50 | 12.60 | 13.04 | 3,213 | -0.10(-0.74%) |
Jul 18, 2022 | 13.29 | 14.04 | 12.96 | 13.14 | 5,758 | -0.35(-2.60%) |
Jul 15, 2022 | 13.86 | 13.86 | 13.49 | 13.49 | 2,411 | -0.55(-3.90%) |
Jul 14, 2022 | 14.04 | 14.04 | 13.50 | 14.04 | 2,620 | -0.12(-0.83%) |
Jul 13, 2022 | 14.22 | 14.31 | 13.90 | 14.16 | 3,745 | +0.21(+1.47%) |
Jul 12, 2022 | 15.46 | 15.48 | 13.79 | 13.95 | 15,354 | -0.09(-0.64%) |
Jul 11, 2022 | 13.90 | 14.58 | 13.90 | 14.04 | 3,277 | +0.14(+1.04%) |
Jul 08, 2022 | 13.71 | 14.76 | 13.71 | 13.90 | 3,865 | -0.33(-2.29%) |
Jul 07, 2022 | 13.68 | 14.69 | 13.54 | 14.22 | 2,895 | +0.18(+1.31%) |
Jul 06, 2022 | 14.04 | 14.40 | 12.60 | 14.04 | 6,016 | +0.34(+2.48%) |
Jul 05, 2022 | 13.76 | 14.40 | 13.50 | 13.70 | 1,963 | -0.49(-3.43%) |