Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.400 | 7.449 | 6.514 | 6.515 | 57,384 | -0.44(-6.27%) |
Sep 29, 2022 | 7.700 | 7.800 | 6.930 | 6.951 | 160,877 | -0.77(-9.96%) |
Sep 28, 2022 | 7.500 | 7.778 | 7.500 | 7.720 | 60,873 | +0.20(+2.65%) |
Sep 27, 2022 | 8.511 | 8.776 | 7.400 | 7.521 | 279,551 | -0.99(-11.60%) |
Sep 26, 2022 | 8.800 | 9.000 | 8.400 | 8.508 | 153,377 | -0.44(-4.93%) |
Sep 23, 2022 | 8.800 | 9.113 | 8.726 | 8.949 | 107,099 | -0.10(-1.12%) |
Sep 22, 2022 | 9.100 | 9.400 | 8.726 | 9.050 | 142,123 | -0.09(-0.94%) |
Sep 21, 2022 | 9.300 | 9.700 | 9.026 | 9.136 | 99,492 | -0.26(-2.81%) |
Sep 20, 2022 | 9.700 | 9.800 | 9.300 | 9.400 | 41,473 | -0.46(-4.68%) |
Sep 19, 2022 | 9.800 | 9.892 | 9.300 | 9.862 | 70,387 | +0.36(+3.77%) |
Sep 16, 2022 | 10.40 | 10.50 | 9.500 | 9.504 | 147,488 | -1.20(-11.18%) |
Sep 15, 2022 | 10.00 | 10.89 | 10.00 | 10.70 | 55,547 | +0.60(+5.94%) |
Sep 14, 2022 | 10.30 | 10.60 | 9.900 | 10.10 | 91,597 | -0.40(-3.81%) |
Sep 13, 2022 | 11.20 | 11.20 | 10.20 | 10.50 | 93,016 | -0.40(-3.67%) |
Sep 12, 2022 | 11.00 | 11.60 | 10.44 | 10.90 | 83,989 | +0.20(+1.87%) |
Sep 09, 2022 | 10.90 | 11.30 | 10.50 | 10.70 | 92,438 | -0.30(-2.73%) |
Sep 08, 2022 | 11.10 | 11.20 | 10.40 | 11.00 | 42,441 | -0.20(-1.79%) |
Sep 07, 2022 | 11.00 | 11.40 | 10.40 | 11.20 | 517,146 | +0.30(+2.75%) |
Sep 06, 2022 | 11.30 | 12.40 | 10.80 | 10.90 | 75,300 | -0.30(-2.68%) |
Sep 02, 2022 | 12.30 | 12.60 | 10.80 | 11.20 | 139,353 | -1.00(-8.20%) |
Sep 01, 2022 | 12.50 | 12.65 | 12.10 | 12.20 | 25,192 | -0.20(-1.61%) |
Aug 31, 2022 | 12.50 | 12.70 | 12.40 | 12.40 | 29,268 | -0.20(-1.59%) |
Aug 30, 2022 | 12.40 | 12.90 | 12.20 | 12.60 | 20,444 | +0.40(+3.28%) |
Aug 29, 2022 | 12.20 | 12.90 | 12.10 | 12.20 | 32,408 | -0.10(-0.81%) |
Aug 26, 2022 | 12.50 | 12.90 | 12.11 | 12.30 | 33,181 | -0.30(-2.38%) |
Aug 25, 2022 | 12.00 | 13.20 | 12.00 | 12.60 | 73,396 | +0.20(+1.61%) |
Aug 24, 2022 | 13.20 | 13.20 | 12.19 | 12.40 | 77,768 | -0.70(-5.34%) |
Aug 23, 2022 | 14.00 | 14.50 | 12.80 | 13.10 | 95,306 | -0.90(-6.43%) |
Aug 22, 2022 | 14.40 | 14.70 | 13.90 | 14.00 | 90,139 | -1.20(-7.89%) |
Aug 19, 2022 | 16.20 | 16.60 | 14.80 | 15.20 | 74,790 | +1.30(+9.35%) |
Aug 18, 2022 | 13.74 | 14.15 | 13.65 | 13.90 | 31,301 | +0.25(+1.81%) |
Aug 17, 2022 | 14.39 | 14.39 | 13.08 | 13.65 | 73,783 | -0.90(-6.21%) |
Aug 16, 2022 | 14.39 | 14.97 | 14.02 | 14.56 | 99,963 | +0.25(+1.72%) |
Aug 15, 2022 | 14.23 | 14.72 | 13.98 | 14.31 | 64,864 | -0.25(-1.70%) |
Aug 12, 2022 | 13.32 | 14.89 | 13.16 | 14.56 | 148,597 | +1.40(+10.62%) |
Aug 11, 2022 | 13.41 | 13.86 | 12.50 | 13.16 | 75,792 | +0.00(+0.00%) |
Aug 10, 2022 | 11.76 | 13.82 | 11.68 | 13.16 | 237,721 | +1.69(+14.70%) |
Aug 09, 2022 | 13.74 | 13.74 | 11.27 | 11.47 | 271,819 | -3.17(-21.63%) |
Aug 08, 2022 | 14.23 | 15.22 | 14.02 | 14.64 | 234,358 | +0.41(+2.89%) |
Aug 05, 2022 | 14.56 | 14.56 | 13.08 | 14.23 | 164,157 | -0.41(-2.81%) |
Aug 04, 2022 | 14.89 | 15.13 | 14.15 | 14.64 | 86,529 | +0.25(+1.71%) |
Aug 03, 2022 | 14.15 | 14.89 | 13.90 | 14.39 | 141,187 | +0.82(+6.06%) |
Aug 02, 2022 | 12.83 | 13.90 | 12.50 | 13.57 | 112,870 | +0.58(+4.43%) |
Aug 01, 2022 | 12.17 | 13.08 | 11.96 | 13.00 | 144,794 | +0.99(+8.22%) |
Jul 29, 2022 | 12.17 | 12.34 | 11.10 | 12.01 | 101,815 | +0.41(+3.55%) |
Jul 28, 2022 | 11.43 | 11.84 | 11.10 | 11.60 | 155,025 | +0.49(+4.44%) |
Jul 27, 2022 | 9.788 | 12.17 | 9.788 | 11.10 | 482,579 | +1.64(+17.39%) |
Jul 26, 2022 | 9.541 | 9.623 | 8.883 | 9.459 | 96,316 | +0.00(+0.00%) |
Jul 25, 2022 | 9.376 | 9.541 | 8.965 | 9.459 | 30,022 | +0.25(+2.68%) |
Jul 22, 2022 | 9.788 | 9.870 | 9.212 | 9.212 | 51,058 | -0.66(-6.67%) |
Jul 21, 2022 | 9.623 | 9.870 | 9.253 | 9.870 | 53,689 | +0.33(+3.45%) |
Jul 20, 2022 | 8.801 | 9.870 | 8.801 | 9.541 | 89,296 | +0.66(+7.41%) |
Jul 19, 2022 | 8.554 | 8.965 | 8.476 | 8.883 | 42,058 | +0.58(+6.93%) |
Jul 18, 2022 | 8.307 | 8.801 | 8.307 | 8.307 | 43,688 | +0.24(+2.91%) |
Jul 15, 2022 | 8.213 | 8.225 | 7.896 | 8.072 | 21,607 | +0.06(+0.72%) |
Jul 14, 2022 | 7.978 | 8.463 | 7.937 | 8.014 | 40,078 | -0.10(-1.20%) |
Jul 13, 2022 | 7.814 | 8.225 | 7.696 | 8.111 | 50,394 | +0.08(+1.03%) |
Jul 12, 2022 | 7.567 | 8.060 | 7.485 | 8.028 | 56,727 | +0.50(+6.68%) |
Jul 11, 2022 | 7.814 | 7.954 | 7.526 | 7.526 | 50,639 | -0.49(-6.11%) |
Jul 08, 2022 | 8.125 | 8.125 | 7.731 | 8.015 | 49,356 | -0.08(-1.04%) |
Jul 07, 2022 | 7.649 | 8.185 | 7.649 | 8.099 | 79,539 | +0.41(+5.32%) |
Jul 06, 2022 | 7.814 | 8.204 | 7.616 | 7.690 | 68,267 | -0.29(-3.64%) |
Jul 05, 2022 | 7.485 | 8.190 | 7.238 | 7.981 | 96,696 | +0.26(+3.40%) |