Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.170 | 7.210 | 6.800 | 6.820 | 2,264,093 | -0.27(-3.81%) |
Sep 29, 2022 | 7.160 | 7.270 | 6.870 | 7.090 | 1,758,924 | -0.19(-2.61%) |
Sep 28, 2022 | 7.150 | 7.430 | 7.160 | 7.280 | 1,760,256 | +0.13(+1.82%) |
Sep 27, 2022 | 7.350 | 7.440 | 7.040 | 7.150 | 5,079,305 | -0.06(-0.83%) |
Sep 26, 2022 | 7.120 | 7.630 | 7.120 | 7.210 | 2,842,322 | -0.13(-1.77%) |
Sep 23, 2022 | 7.330 | 7.400 | 7.080 | 7.340 | 2,447,111 | -0.07(-0.94%) |
Sep 22, 2022 | 7.170 | 7.795 | 7.110 | 7.410 | 4,788,499 | +0.09(+1.23%) |
Sep 21, 2022 | 7.620 | 7.790 | 7.160 | 7.320 | 7,442,425 | -0.88(-10.73%) |
Sep 20, 2022 | 9.650 | 9.650 | 7.980 | 8.200 | 11,869,795 | -1.63(-16.58%) |
Sep 19, 2022 | 14.56 | 14.91 | 9.755 | 9.830 | 16,542,980 | -4.90(-33.27%) |
Sep 16, 2022 | 14.79 | 15.06 | 14.53 | 14.73 | 2,288,590 | -0.35(-2.32%) |
Sep 15, 2022 | 15.10 | 15.35 | 15.06 | 15.08 | 1,001,602 | -0.12(-0.79%) |
Sep 14, 2022 | 15.39 | 15.83 | 15.10 | 15.20 | 1,217,854 | -0.19(-1.23%) |
Sep 13, 2022 | 16.07 | 16.25 | 15.32 | 15.39 | 2,215,930 | -1.04(-6.33%) |
Sep 12, 2022 | 15.72 | 16.45 | 15.67 | 16.43 | 2,782,351 | +0.77(+4.92%) |
Sep 09, 2022 | 15.64 | 15.75 | 15.48 | 15.66 | 3,969,935 | +0.07(+0.45%) |
Sep 08, 2022 | 15.78 | 16.14 | 15.52 | 15.59 | 5,056,811 | -0.33(-2.07%) |
Sep 07, 2022 | 16.82 | 17.13 | 15.82 | 15.92 | 3,156,954 | -1.03(-6.08%) |
Sep 06, 2022 | 17.07 | 17.16 | 16.73 | 16.95 | 1,006,031 | +0.03(+0.18%) |
Sep 02, 2022 | 17.32 | 17.32 | 16.82 | 16.92 | 731,932 | -0.17(-0.99%) |
Sep 01, 2022 | 16.81 | 17.10 | 16.54 | 17.09 | 1,228,088 | +0.18(+1.06%) |
Aug 31, 2022 | 17.25 | 17.25 | 16.48 | 16.91 | 966,361 | -0.09(-0.53%) |
Aug 30, 2022 | 17.17 | 17.23 | 16.98 | 17.00 | 1,087,095 | -0.17(-0.99%) |
Aug 29, 2022 | 17.34 | 17.46 | 17.01 | 17.17 | 702,160 | -0.34(-1.94%) |
Aug 26, 2022 | 18.68 | 18.68 | 17.51 | 17.51 | 568,621 | -1.20(-6.41%) |
Aug 25, 2022 | 18.72 | 18.96 | 18.60 | 18.71 | 501,122 | +0.02(+0.11%) |
Aug 24, 2022 | 18.66 | 19.03 | 18.21 | 18.69 | 582,471 | +0.08(+0.43%) |
Aug 23, 2022 | 19.01 | 19.34 | 18.31 | 18.61 | 887,406 | -0.47(-2.46%) |
Aug 22, 2022 | 19.19 | 19.33 | 19.05 | 19.08 | 639,051 | -0.28(-1.45%) |
Aug 19, 2022 | 19.78 | 19.81 | 19.30 | 19.36 | 589,658 | -0.49(-2.47%) |
Aug 18, 2022 | 19.76 | 19.85 | 18.78 | 19.85 | 870,769 | +0.15(+0.76%) |
Aug 17, 2022 | 20.22 | 20.32 | 19.69 | 19.70 | 839,764 | -0.61(-3.00%) |
Aug 16, 2022 | 20.27 | 20.41 | 20.03 | 20.31 | 994,159 | +0.04(+0.20%) |
Aug 15, 2022 | 19.91 | 20.30 | 19.91 | 20.27 | 535,197 | +0.26(+1.30%) |
Aug 12, 2022 | 20.17 | 20.23 | 19.91 | 20.01 | 772,698 | +0.02(+0.10%) |
Aug 11, 2022 | 19.57 | 20.17 | 19.54 | 19.99 | 892,457 | +0.47(+2.41%) |
Aug 10, 2022 | 19.26 | 19.68 | 19.06 | 19.52 | 860,160 | +0.61(+3.23%) |
Aug 09, 2022 | 19.49 | 19.66 | 18.55 | 18.91 | 1,743,546 | -0.60(-3.08%) |
Aug 08, 2022 | 18.61 | 19.67 | 18.60 | 19.51 | 1,495,826 | +0.98(+5.29%) |
Aug 05, 2022 | 18.11 | 18.65 | 18.06 | 18.53 | 621,691 | +0.16(+0.87%) |
Aug 04, 2022 | 18.56 | 19.06 | 17.97 | 18.37 | 805,770 | +0.23(+1.27%) |
Aug 03, 2022 | 18.98 | 19.12 | 18.10 | 18.14 | 1,526,890 | -0.87(-4.58%) |
Aug 02, 2022 | 18.89 | 19.27 | 18.89 | 19.01 | 599,328 | -0.07(-0.37%) |
Aug 01, 2022 | 19.04 | 19.35 | 18.95 | 19.08 | 569,660 | -0.12(-0.63%) |
Jul 29, 2022 | 19.08 | 19.27 | 18.82 | 19.20 | 612,109 | +0.12(+0.63%) |
Jul 28, 2022 | 19.03 | 19.16 | 18.68 | 19.08 | 395,651 | +0.13(+0.69%) |
Jul 27, 2022 | 18.91 | 19.04 | 18.75 | 18.95 | 361,315 | +0.23(+1.23%) |
Jul 26, 2022 | 18.84 | 19.25 | 18.68 | 18.72 | 509,514 | -0.24(-1.27%) |
Jul 25, 2022 | 19.14 | 19.23 | 18.62 | 18.96 | 681,350 | +0.10(+0.53%) |
Jul 22, 2022 | 19.22 | 19.34 | 18.37 | 18.86 | 895,017 | -0.40(-2.08%) |
Jul 21, 2022 | 19.02 | 19.27 | 18.86 | 19.26 | 502,024 | +0.31(+1.64%) |
Jul 20, 2022 | 18.81 | 19.03 | 18.70 | 18.95 | 381,894 | +0.18(+0.96%) |
Jul 19, 2022 | 18.61 | 18.82 | 18.40 | 18.77 | 432,724 | +0.43(+2.34%) |
Jul 18, 2022 | 18.64 | 18.77 | 18.32 | 18.34 | 410,839 | -0.15(-0.81%) |
Jul 15, 2022 | 18.16 | 18.52 | 18.07 | 18.49 | 1,001,813 | +0.51(+2.84%) |
Jul 14, 2022 | 18.10 | 18.22 | 17.73 | 17.98 | 504,769 | -0.35(-1.91%) |
Jul 13, 2022 | 18.33 | 18.60 | 18.10 | 18.33 | 796,260 | -0.33(-1.77%) |
Jul 12, 2022 | 19.11 | 19.36 | 18.50 | 18.66 | 715,592 | -0.52(-2.71%) |
Jul 11, 2022 | 19.52 | 19.72 | 19.07 | 19.18 | 773,933 | -0.43(-2.19%) |
Jul 08, 2022 | 19.73 | 20.26 | 19.53 | 19.61 | 828,119 | -0.25(-1.26%) |
Jul 07, 2022 | 18.95 | 19.91 | 18.95 | 19.86 | 677,304 | +0.91(+4.80%) |
Jul 06, 2022 | 19.58 | 19.84 | 18.89 | 18.95 | 1,908,415 | -0.67(-3.41%) |
Jul 05, 2022 | 19.41 | 19.73 | 19.06 | 19.62 | 1,160,616 | -0.03(-0.15%) |