Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.300 | 3.660 | 3.270 | 3.500 | 2,519,867 | +0.06(+1.74%) |
Sep 29, 2022 | 3.170 | 3.710 | 3.150 | 3.440 | 6,711,941 | +0.20(+6.17%) |
Sep 28, 2022 | 3.040 | 3.380 | 2.850 | 3.240 | 12,206,157 | -2.88(-47.06%) |
Sep 27, 2022 | 5.820 | 6.230 | 5.770 | 6.120 | 1,135,592 | +0.37(+6.43%) |
Sep 26, 2022 | 5.640 | 6.320 | 5.520 | 5.750 | 1,281,650 | +0.01(+0.17%) |
Sep 23, 2022 | 6.150 | 6.225 | 5.660 | 5.740 | 591,184 | -0.53(-8.45%) |
Sep 22, 2022 | 6.320 | 6.380 | 5.800 | 6.270 | 919,353 | -0.12(-1.88%) |
Sep 21, 2022 | 7.110 | 7.110 | 6.360 | 6.390 | 580,549 | -0.61(-8.71%) |
Sep 20, 2022 | 7.350 | 7.380 | 7.000 | 7.000 | 354,160 | -0.40(-5.41%) |
Sep 19, 2022 | 7.350 | 7.490 | 7.070 | 7.400 | 445,368 | -0.13(-1.73%) |
Sep 16, 2022 | 7.310 | 7.560 | 7.190 | 7.530 | 480,019 | +0.01(+0.13%) |
Sep 15, 2022 | 7.880 | 8.070 | 7.380 | 7.520 | 688,649 | -0.47(-5.88%) |
Sep 14, 2022 | 8.000 | 8.160 | 7.890 | 7.990 | 467,256 | +0.00(+0.00%) |
Sep 13, 2022 | 8.170 | 8.210 | 7.860 | 7.990 | 756,637 | -0.39(-4.65%) |
Sep 12, 2022 | 8.350 | 8.553 | 8.100 | 8.380 | 570,379 | +0.07(+0.84%) |
Sep 09, 2022 | 9.350 | 9.350 | 8.280 | 8.310 | 841,815 | -0.92(-9.97%) |
Sep 08, 2022 | 8.600 | 9.260 | 8.310 | 9.230 | 1,031,023 | +0.80(+9.49%) |
Sep 07, 2022 | 8.940 | 8.990 | 8.039 | 8.430 | 1,066,669 | -0.64(-7.06%) |
Sep 06, 2022 | 11.14 | 11.22 | 9.000 | 9.070 | 1,255,917 | -2.41(-20.99%) |
Sep 02, 2022 | 11.64 | 12.63 | 11.41 | 11.48 | 1,109,869 | -0.27(-2.30%) |
Sep 01, 2022 | 11.84 | 12.08 | 11.38 | 11.75 | 781,022 | +0.03(+0.26%) |
Aug 31, 2022 | 11.63 | 12.20 | 11.60 | 11.72 | 691,579 | +0.07(+0.60%) |
Aug 30, 2022 | 11.48 | 12.20 | 11.42 | 11.65 | 808,675 | -0.36(-3.00%) |
Aug 29, 2022 | 11.50 | 12.88 | 11.47 | 12.01 | 947,517 | +0.14(+1.22%) |
Aug 26, 2022 | 13.35 | 13.41 | 11.25 | 11.87 | 1,155,040 | -0.64(-5.13%) |
Aug 25, 2022 | 13.50 | 13.63 | 12.38 | 12.51 | 707,947 | -0.55(-4.25%) |
Aug 24, 2022 | 11.70 | 14.21 | 11.55 | 13.06 | 2,085,802 | +1.09(+9.12%) |
Aug 23, 2022 | 12.14 | 12.38 | 11.27 | 11.97 | 976,152 | -0.55(-4.40%) |
Aug 22, 2022 | 14.18 | 14.33 | 11.42 | 12.52 | 3,839,130 | -0.19(-1.50%) |
Aug 19, 2022 | 17.55 | 17.85 | 12.30 | 12.71 | 7,091,369 | -2.59(-16.92%) |
Aug 18, 2022 | 17.85 | 19.95 | 13.54 | 15.30 | 15,344,470 | +4.07(+36.18%) |
Aug 17, 2022 | 10.35 | 11.23 | 10.20 | 11.23 | 359,309 | +1.04(+10.15%) |
Aug 16, 2022 | 10.50 | 10.50 | 9.976 | 10.20 | 154,119 | -0.30(-2.86%) |
Aug 15, 2022 | 11.03 | 11.09 | 10.50 | 10.50 | 175,241 | -0.38(-3.53%) |
Aug 12, 2022 | 10.35 | 11.07 | 9.705 | 10.88 | 324,313 | +1.13(+11.58%) |
Aug 11, 2022 | 10.35 | 10.50 | 9.620 | 9.755 | 213,255 | -0.02(-0.21%) |
Aug 10, 2022 | 9.300 | 9.900 | 8.961 | 9.775 | 332,923 | +1.07(+12.32%) |
Aug 09, 2022 | 8.851 | 9.000 | 8.408 | 8.703 | 180,677 | -0.15(-1.68%) |
Aug 08, 2022 | 9.172 | 9.329 | 7.952 | 8.851 | 285,407 | -0.40(-4.31%) |
Aug 05, 2022 | 9.750 | 9.750 | 9.000 | 9.251 | 439,746 | -1.28(-12.15%) |
Aug 04, 2022 | 10.65 | 10.80 | 10.52 | 10.53 | 110,082 | -0.08(-0.74%) |
Aug 03, 2022 | 10.50 | 10.65 | 10.37 | 10.61 | 69,496 | +0.29(+2.79%) |
Aug 02, 2022 | 10.05 | 10.50 | 9.924 | 10.32 | 90,792 | +0.42(+4.23%) |
Aug 01, 2022 | 10.20 | 10.42 | 9.902 | 9.902 | 95,686 | -0.52(-4.98%) |
Jul 29, 2022 | 10.51 | 10.77 | 10.26 | 10.42 | 90,218 | +0.04(+0.38%) |
Jul 28, 2022 | 10.72 | 10.72 | 10.23 | 10.38 | 66,758 | +0.01(+0.07%) |
Jul 27, 2022 | 10.50 | 10.57 | 10.28 | 10.37 | 60,420 | +0.09(+0.85%) |
Jul 26, 2022 | 10.57 | 10.65 | 10.27 | 10.29 | 65,672 | -0.20(-1.89%) |
Jul 25, 2022 | 10.51 | 11.24 | 10.35 | 10.48 | 144,280 | -0.06(-0.57%) |
Jul 22, 2022 | 11.25 | 11.70 | 10.53 | 10.54 | 74,906 | -0.85(-7.44%) |
Jul 21, 2022 | 11.40 | 11.55 | 11.14 | 11.39 | 76,041 | -0.01(-0.07%) |
Jul 20, 2022 | 10.35 | 11.64 | 10.42 | 11.40 | 283,773 | +0.97(+9.32%) |
Jul 19, 2022 | 10.65 | 10.92 | 10.06 | 10.43 | 105,536 | -0.09(-0.88%) |
Jul 18, 2022 | 10.35 | 11.07 | 10.35 | 10.52 | 115,519 | +0.22(+2.17%) |
Jul 15, 2022 | 10.20 | 10.61 | 10.20 | 10.30 | 57,770 | +0.11(+1.10%) |
Jul 14, 2022 | 9.900 | 10.28 | 9.601 | 10.19 | 64,909 | +0.29(+2.88%) |
Jul 13, 2022 | 9.900 | 9.990 | 9.377 | 9.900 | 47,419 | +0.00(+0.00%) |
Jul 12, 2022 | 9.510 | 10.06 | 9.450 | 9.900 | 55,514 | +0.39(+4.15%) |
Jul 11, 2022 | 10.35 | 10.50 | 9.450 | 9.505 | 105,469 | -0.86(-8.33%) |
Jul 08, 2022 | 10.80 | 10.80 | 10.20 | 10.37 | 124,929 | -0.36(-3.40%) |
Jul 07, 2022 | 10.44 | 10.95 | 10.35 | 10.73 | 90,485 | +0.46(+4.48%) |
Jul 06, 2022 | 9.900 | 10.72 | 9.759 | 10.27 | 108,365 | +0.37(+3.77%) |
Jul 05, 2022 | 8.838 | 10.21 | 8.749 | 9.900 | 188,119 | +1.16(+13.21%) |