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 | -1.40(-8.43%) |
Aug 18, 2022 | 16.40 | 16.89 | 16.31 | 16.60 | 26,210 | +0.29(+1.81%) |
Aug 17, 2022 | 17.19 | 17.19 | 15.62 | 16.31 | 61,782 | -1.08(-6.21%) |
Aug 16, 2022 | 17.19 | 17.88 | 16.75 | 17.39 | 83,704 | +0.29(+1.72%) |
Aug 15, 2022 | 16.99 | 17.58 | 16.70 | 17.09 | 54,314 | -0.29(-1.70%) |
Aug 12, 2022 | 15.91 | 17.78 | 15.72 | 17.39 | 124,427 | +1.67(+10.62%) |
Aug 11, 2022 | 16.01 | 16.55 | 14.93 | 15.72 | 63,464 | +0.00(+0.00%) |
Aug 10, 2022 | 14.05 | 16.50 | 13.95 | 15.72 | 199,056 | +2.01(+14.70%) |
Aug 09, 2022 | 16.40 | 16.40 | 13.46 | 13.70 | 227,607 | -3.78(-21.63%) |
Aug 08, 2022 | 16.99 | 18.17 | 16.75 | 17.48 | 196,239 | +0.49(+2.89%) |
Aug 05, 2022 | 17.39 | 17.39 | 15.62 | 16.99 | 137,456 | -0.49(-2.81%) |
Aug 04, 2022 | 17.78 | 18.07 | 16.89 | 17.48 | 72,455 | +0.29(+1.71%) |
Aug 03, 2022 | 16.89 | 17.78 | 16.60 | 17.19 | 118,223 | +0.98(+6.06%) |
Aug 02, 2022 | 15.32 | 16.60 | 14.93 | 16.21 | 94,512 | +0.69(+4.43%) |
Aug 01, 2022 | 14.54 | 15.62 | 14.29 | 15.52 | 121,243 | +1.18(+8.22%) |
Jul 29, 2022 | 14.54 | 14.73 | 13.26 | 14.34 | 85,254 | +0.49(+3.55%) |
Jul 28, 2022 | 13.65 | 14.14 | 13.26 | 13.85 | 129,810 | +0.59(+4.44%) |
Jul 27, 2022 | 11.69 | 14.54 | 11.69 | 13.26 | 404,087 | +1.96(+17.39%) |
Jul 26, 2022 | 11.39 | 11.49 | 10.61 | 11.30 | 80,650 | +0.00(+0.00%) |
Jul 25, 2022 | 11.20 | 11.39 | 10.71 | 11.30 | 25,139 | +0.29(+2.68%) |
Jul 22, 2022 | 11.69 | 11.79 | 11.00 | 11.00 | 42,753 | -0.79(-6.67%) |
Jul 21, 2022 | 11.49 | 11.79 | 11.05 | 11.79 | 44,956 | +0.39(+3.45%) |
Jul 20, 2022 | 10.51 | 11.79 | 10.51 | 11.39 | 74,772 | +0.79(+7.41%) |
Jul 19, 2022 | 10.22 | 10.71 | 10.12 | 10.61 | 35,217 | +0.69(+6.93%) |
Jul 18, 2022 | 9.921 | 10.51 | 9.921 | 9.921 | 36,582 | +0.28(+2.91%) |
Jul 15, 2022 | 9.809 | 9.822 | 9.430 | 9.640 | 18,092 | +0.07(+0.72%) |
Jul 14, 2022 | 9.528 | 10.11 | 9.479 | 9.571 | 33,559 | -0.12(-1.20%) |
Jul 13, 2022 | 9.331 | 9.822 | 9.191 | 9.687 | 42,198 | +0.10(+1.03%) |
Jul 12, 2022 | 9.037 | 9.626 | 8.939 | 9.588 | 47,501 | +0.60(+6.68%) |
Jul 11, 2022 | 9.331 | 9.499 | 8.988 | 8.988 | 42,403 | -0.58(-6.11%) |
Jul 08, 2022 | 9.703 | 9.703 | 9.233 | 9.572 | 41,328 | -0.10(-1.04%) |
Jul 07, 2022 | 9.135 | 9.775 | 9.135 | 9.672 | 66,602 | +0.49(+5.32%) |
Jul 06, 2022 | 9.331 | 9.798 | 9.096 | 9.184 | 57,163 | -0.35(-3.64%) |
Jul 05, 2022 | 8.938 | 9.781 | 8.644 | 9.531 | 80,969 | +0.31(+3.40%) |