Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.700 | 8.050 | 7.350 | 7.350 | 1,497 | -0.11(-1.50%) |
Sep 29, 2022 | 7.336 | 7.697 | 7.070 | 7.462 | 3,132 | -0.10(-1.34%) |
Sep 28, 2022 | 7.070 | 7.777 | 7.070 | 7.564 | 1,326 | -0.66(-8.04%) |
Sep 27, 2022 | 7.423 | 8.239 | 7.175 | 8.225 | 3,039 | +0.67(+8.85%) |
Sep 26, 2022 | 7.000 | 8.225 | 7.000 | 7.556 | 9,685 | +0.47(+6.62%) |
Sep 23, 2022 | 7.700 | 7.780 | 6.758 | 7.088 | 9,995 | -0.62(-8.00%) |
Sep 22, 2022 | 7.700 | 8.575 | 7.700 | 7.704 | 3,271 | -0.03(-0.41%) |
Sep 21, 2022 | 8.750 | 8.957 | 7.700 | 7.735 | 6,448 | -1.03(-11.71%) |
Sep 20, 2022 | 9.100 | 8.960 | 8.750 | 8.761 | 2,182 | -0.21(-2.34%) |
Sep 19, 2022 | 9.489 | 9.643 | 8.768 | 8.970 | 5,339 | -0.83(-8.46%) |
Sep 16, 2022 | 9.485 | 9.940 | 9.485 | 9.800 | 1,265 | +0.32(+3.32%) |
Sep 15, 2022 | 9.940 | 9.975 | 9.454 | 9.485 | 3,483 | -0.18(-1.81%) |
Sep 14, 2022 | 10.06 | 10.15 | 9.555 | 9.660 | 5,578 | +0.04(+0.40%) |
Sep 13, 2022 | 9.870 | 10.29 | 9.467 | 9.621 | 4,016 | -0.29(-2.93%) |
Sep 12, 2022 | 10.39 | 10.50 | 9.870 | 9.912 | 5,645 | -0.55(-5.22%) |
Sep 09, 2022 | 11.20 | 11.20 | 10.01 | 10.46 | 4,778 | +0.26(+2.50%) |
Sep 08, 2022 | 10.08 | 10.30 | 9.947 | 10.20 | 1,016 | +0.12(+1.22%) |
Sep 07, 2022 | 10.14 | 10.85 | 9.870 | 10.08 | 2,081 | -0.07(-0.69%) |
Sep 06, 2022 | 10.50 | 10.83 | 10.15 | 10.15 | 3,082 | -0.70(-6.45%) |
Sep 02, 2022 | 10.15 | 11.20 | 10.08 | 10.85 | 8,048 | +0.97(+9.77%) |
Sep 01, 2022 | 10.50 | 10.50 | 9.877 | 9.884 | 3,580 | -0.48(-4.66%) |
Aug 31, 2022 | 10.46 | 10.85 | 9.975 | 10.37 | 5,297 | +0.39(+3.93%) |
Aug 30, 2022 | 10.69 | 11.38 | 9.849 | 9.975 | 5,083 | -0.54(-5.16%) |
Aug 29, 2022 | 10.50 | 10.85 | 10.50 | 10.52 | 2,903 | -0.18(-1.67%) |
Aug 26, 2022 | 11.23 | 11.55 | 10.54 | 10.70 | 3,948 | -0.36(-3.23%) |
Aug 25, 2022 | 11.13 | 11.20 | 10.85 | 11.05 | 754 | +0.20(+1.84%) |
Aug 24, 2022 | 10.50 | 11.19 | 10.50 | 10.85 | 3,517 | -0.66(-5.72%) |
Aug 23, 2022 | 10.86 | 11.52 | 10.86 | 11.51 | 1,246 | +0.45(+4.08%) |
Aug 22, 2022 | 11.58 | 11.90 | 10.57 | 11.06 | 6,375 | -0.66(-5.62%) |
Aug 19, 2022 | 11.90 | 12.01 | 11.46 | 11.72 | 2,664 | -0.17(-1.41%) |
Aug 18, 2022 | 12.56 | 12.56 | 11.55 | 11.89 | 5,751 | -0.49(-3.99%) |
Aug 17, 2022 | 11.90 | 12.60 | 11.32 | 12.38 | 4,542 | +0.42(+3.51%) |
Aug 16, 2022 | 12.01 | 12.60 | 11.55 | 11.96 | 6,901 | -0.55(-4.42%) |
Aug 15, 2022 | 12.95 | 13.56 | 12.05 | 12.51 | 8,990 | -0.26(-2.00%) |
Aug 12, 2022 | 11.55 | 13.37 | 11.03 | 12.77 | 13,649 | +1.21(+10.51%) |
Aug 11, 2022 | 11.90 | 11.90 | 10.88 | 11.55 | 4,718 | +0.32(+2.83%) |
Aug 10, 2022 | 11.90 | 11.90 | 10.88 | 11.23 | 3,797 | +0.38(+3.55%) |
Aug 09, 2022 | 11.55 | 11.90 | 10.85 | 10.85 | 5,117 | -0.70(-6.06%) |
Aug 08, 2022 | 11.20 | 11.90 | 10.85 | 11.55 | 5,168 | +0.83(+7.77%) |
Aug 05, 2022 | 10.50 | 10.77 | 10.15 | 10.72 | 4,991 | +0.22(+2.07%) |
Aug 04, 2022 | 10.15 | 10.50 | 9.810 | 10.50 | 6,406 | +0.34(+3.38%) |
Aug 03, 2022 | 10.30 | 10.66 | 9.867 | 10.16 | 5,282 | +0.03(+0.31%) |
Aug 02, 2022 | 9.992 | 10.32 | 9.838 | 10.13 | 3,152 | +0.13(+1.33%) |
Aug 01, 2022 | 10.32 | 10.49 | 9.800 | 9.992 | 3,421 | -0.16(-1.55%) |
Jul 29, 2022 | 10.15 | 10.29 | 9.800 | 10.15 | 5,642 | +0.31(+3.17%) |
Jul 28, 2022 | 9.800 | 10.15 | 9.590 | 9.838 | 6,684 | +0.21(+2.22%) |
Jul 27, 2022 | 9.583 | 9.800 | 9.293 | 9.625 | 9,155 | +0.00(+0.00%) |
Jul 26, 2022 | 9.975 | 10.33 | 9.188 | 9.625 | 13,222 | -0.34(-3.41%) |
Jul 25, 2022 | 10.15 | 10.50 | 9.807 | 9.964 | 4,273 | -0.36(-3.52%) |
Jul 22, 2022 | 10.85 | 10.85 | 10.33 | 10.33 | 6,307 | -0.40(-3.75%) |
Jul 21, 2022 | 10.85 | 11.41 | 10.40 | 10.73 | 14,930 | -0.59(-5.19%) |
Jul 20, 2022 | 12.25 | 12.25 | 11.32 | 11.32 | 20,661 | -0.93(-7.60%) |
Jul 19, 2022 | 12.25 | 12.96 | 12.10 | 12.25 | 11,399 | -0.18(-1.41%) |
Jul 18, 2022 | 14.00 | 14.00 | 11.55 | 12.43 | 58,848 | -1.82(-12.75%) |
Jul 15, 2022 | 10.92 | 17.95 | 10.92 | 14.24 | 722,201 | +3.35(+30.71%) |
Jul 14, 2022 | 10.36 | 11.90 | 10.36 | 10.90 | 22,486 | +0.57(+5.53%) |
Jul 13, 2022 | 10.15 | 10.50 | 9.825 | 10.32 | 6,132 | +0.44(+4.42%) |
Jul 12, 2022 | 10.22 | 10.50 | 9.803 | 9.887 | 5,652 | -0.09(-0.88%) |
Jul 11, 2022 | 10.50 | 10.63 | 9.849 | 9.975 | 2,869 | -0.18(-1.76%) |
Jul 08, 2022 | 9.810 | 10.50 | 9.810 | 10.15 | 8,646 | +0.25(+2.51%) |
Jul 07, 2022 | 9.800 | 10.85 | 9.629 | 9.905 | 7,709 | +0.42(+4.39%) |
Jul 06, 2022 | 10.08 | 10.15 | 9.450 | 9.489 | 2,514 | -0.31(-3.18%) |
Jul 05, 2022 | 9.566 | 10.32 | 9.450 | 9.800 | 6,061 | +0.15(+1.52%) |