Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.290 | 6.523 | 5.610 | 6.319 | 7,351 | +0.28(+4.70%) |
Sep 29, 2022 | 5.610 | 6.287 | 5.610 | 6.035 | 10,256 | +0.20(+3.38%) |
Sep 28, 2022 | 5.440 | 5.882 | 5.420 | 5.838 | 6,252 | +0.42(+7.75%) |
Sep 27, 2022 | 5.549 | 5.549 | 5.270 | 5.418 | 5,211 | +0.11(+2.11%) |
Sep 26, 2022 | 5.462 | 5.896 | 5.270 | 5.306 | 8,716 | -0.14(-2.62%) |
Sep 23, 2022 | 5.525 | 5.916 | 5.304 | 5.449 | 9,164 | -0.08(-1.41%) |
Sep 22, 2022 | 5.304 | 5.880 | 5.304 | 5.527 | 10,256 | +0.24(+4.53%) |
Sep 21, 2022 | 5.491 | 5.865 | 5.287 | 5.287 | 17,388 | -0.37(-6.61%) |
Sep 20, 2022 | 5.950 | 6.392 | 5.115 | 5.661 | 13,268 | -0.29(-4.86%) |
Sep 19, 2022 | 6.596 | 6.599 | 5.787 | 5.950 | 14,868 | -0.22(-3.53%) |
Sep 16, 2022 | 7.489 | 7.489 | 6.157 | 6.168 | 14,420 | -1.13(-15.43%) |
Sep 15, 2022 | 7.480 | 7.784 | 6.834 | 7.293 | 10,616 | -0.19(-2.50%) |
Sep 14, 2022 | 8.330 | 8.330 | 7.480 | 7.480 | 19,924 | -0.25(-3.30%) |
Sep 13, 2022 | 9.690 | 9.690 | 7.480 | 7.735 | 81,731 | -3.06(-28.34%) |
Sep 12, 2022 | 11.56 | 12.02 | 10.23 | 10.79 | 21,158 | -0.77(-6.63%) |
Sep 09, 2022 | 12.94 | 13.62 | 10.62 | 11.56 | 39,815 | -1.84(-13.71%) |
Sep 08, 2022 | 10.88 | 18.02 | 9.964 | 13.40 | 482,062 | +3.54(+35.86%) |
Sep 07, 2022 | 10.51 | 11.03 | 9.860 | 9.860 | 2,931 | -0.69(-6.53%) |
Sep 06, 2022 | 11.56 | 11.56 | 10.55 | 10.55 | 7,022 | -1.09(-9.39%) |
Sep 02, 2022 | 12.14 | 12.41 | 11.39 | 11.64 | 1,830 | -0.43(-3.55%) |
Sep 01, 2022 | 12.58 | 12.75 | 12.07 | 12.07 | 1,703 | -0.50(-4.02%) |
Aug 31, 2022 | 12.57 | 12.92 | 12.57 | 12.57 | 736 | +0.12(+0.98%) |
Aug 30, 2022 | 12.75 | 13.26 | 12.24 | 12.45 | 3,402 | +0.29(+2.42%) |
Aug 29, 2022 | 12.24 | 12.41 | 11.98 | 12.16 | 1,196 | +0.26(+2.17%) |
Aug 26, 2022 | 12.24 | 12.58 | 11.39 | 11.90 | 12,287 | -0.29(-2.40%) |
Aug 25, 2022 | 12.59 | 13.09 | 11.91 | 12.19 | 2,877 | -0.70(-5.44%) |
Aug 24, 2022 | 13.09 | 13.09 | 12.24 | 12.89 | 1,373 | +0.31(+2.50%) |
Aug 23, 2022 | 12.24 | 12.75 | 11.92 | 12.58 | 5,897 | +0.51(+4.23%) |
Aug 22, 2022 | 12.50 | 12.73 | 11.92 | 12.07 | 3,063 | -0.43(-3.47%) |
Aug 19, 2022 | 12.58 | 13.74 | 12.25 | 12.50 | 4,181 | -0.59(-4.49%) |
Aug 18, 2022 | 13.26 | 14.17 | 13.09 | 13.09 | 2,790 | -0.34(-2.52%) |
Aug 17, 2022 | 14.21 | 14.28 | 13.26 | 13.43 | 3,384 | -1.07(-7.39%) |
Aug 16, 2022 | 14.45 | 14.72 | 13.94 | 14.50 | 1,017 | +0.13(+0.93%) |
Aug 15, 2022 | 14.14 | 14.45 | 13.94 | 14.37 | 2,096 | -0.13(-0.87%) |
Aug 12, 2022 | 14.54 | 14.83 | 14.11 | 14.49 | 2,982 | -0.23(-1.54%) |
Aug 11, 2022 | 13.60 | 16.15 | 13.60 | 14.72 | 12,690 | +1.46(+11.00%) |
Aug 10, 2022 | 14.45 | 14.62 | 12.61 | 13.26 | 4,814 | -0.94(-6.59%) |
Aug 09, 2022 | 13.09 | 14.45 | 13.09 | 14.20 | 12,338 | +0.93(+7.02%) |
Aug 08, 2022 | 14.11 | 14.11 | 12.75 | 13.26 | 7,701 | -0.18(-1.30%) |
Aug 05, 2022 | 15.00 | 15.00 | 12.48 | 13.44 | 6,602 | -1.09(-7.48%) |
Aug 04, 2022 | 14.62 | 14.79 | 13.95 | 14.52 | 8,774 | +1.08(+8.00%) |
Aug 03, 2022 | 13.26 | 13.94 | 11.39 | 13.45 | 11,390 | -0.22(-1.60%) |
Aug 02, 2022 | 14.11 | 14.79 | 13.07 | 13.67 | 5,238 | -0.27(-1.94%) |
Aug 01, 2022 | 15.13 | 15.28 | 13.69 | 13.94 | 5,650 | -1.34(-8.79%) |
Jul 29, 2022 | 15.32 | 15.47 | 14.54 | 15.28 | 4,220 | +0.21(+1.42%) |
Jul 28, 2022 | 15.30 | 15.81 | 14.96 | 15.07 | 2,507 | +0.03(+0.23%) |
Jul 27, 2022 | 14.79 | 15.19 | 14.79 | 15.03 | 1,805 | +0.37(+2.53%) |
Jul 26, 2022 | 15.47 | 15.98 | 14.45 | 14.66 | 7,120 | -0.81(-5.22%) |
Jul 25, 2022 | 17.51 | 17.51 | 14.79 | 15.47 | 4,365 | -2.04(-11.65%) |
Jul 22, 2022 | 17.85 | 17.85 | 16.32 | 17.51 | 2,146 | +0.00(+0.00%) |
Jul 21, 2022 | 17.34 | 18.02 | 16.69 | 17.51 | 4,844 | +0.00(+0.00%) |
Jul 20, 2022 | 17.00 | 18.19 | 17.00 | 17.51 | 4,573 | +0.00(+0.00%) |
Jul 19, 2022 | 18.36 | 18.53 | 17.17 | 17.51 | 3,143 | -0.51(-2.83%) |
Jul 18, 2022 | 18.36 | 19.38 | 17.85 | 18.02 | 2,188 | -0.17(-0.93%) |
Jul 15, 2022 | 17.00 | 18.19 | 16.41 | 18.19 | 2,294 | +1.19(+7.00%) |
Jul 14, 2022 | 18.36 | 18.53 | 16.34 | 17.00 | 8,536 | -1.87(-9.91%) |
Jul 13, 2022 | 19.38 | 19.89 | 18.70 | 18.87 | 4,031 | -0.34(-1.77%) |
Jul 12, 2022 | 19.72 | 19.89 | 17.85 | 19.21 | 11,799 | -0.34(-1.74%) |
Jul 11, 2022 | 20.23 | 20.23 | 17.85 | 19.55 | 7,296 | -0.51(-2.54%) |
Jul 08, 2022 | 19.38 | 20.06 | 18.70 | 20.06 | 13,985 | +1.02(+5.36%) |
Jul 07, 2022 | 16.83 | 19.04 | 16.15 | 19.04 | 26,539 | +2.72(+16.68%) |
Jul 06, 2022 | 14.28 | 16.53 | 14.20 | 16.32 | 31,280 | +1.73(+11.88%) |
Jul 05, 2022 | 15.43 | 15.81 | 13.94 | 14.59 | 20,202 | -1.14(-7.24%) |