Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.924 | 9.980 | 9.468 | 9.560 | 12,908 | -0.22(-2.29%) |
Sep 29, 2022 | 9.772 | 10.20 | 9.736 | 9.784 | 12,013 | +0.05(+0.53%) |
Sep 28, 2022 | 9.536 | 9.952 | 9.380 | 9.732 | 15,943 | +0.24(+2.49%) |
Sep 27, 2022 | 9.572 | 9.600 | 9.200 | 9.496 | 10,871 | -0.08(-0.79%) |
Sep 26, 2022 | 9.200 | 9.660 | 9.200 | 9.572 | 13,834 | -0.23(-2.33%) |
Sep 23, 2022 | 10.00 | 10.18 | 8.840 | 9.800 | 29,687 | +0.32(+3.33%) |
Sep 22, 2022 | 10.32 | 10.32 | 9.360 | 9.484 | 30,056 | -0.57(-5.69%) |
Sep 21, 2022 | 10.70 | 10.88 | 10.05 | 10.06 | 24,326 | -0.83(-7.61%) |
Sep 20, 2022 | 11.20 | 11.51 | 10.63 | 10.88 | 30,310 | -0.50(-4.39%) |
Sep 19, 2022 | 11.60 | 12.00 | 11.20 | 11.38 | 42,639 | +0.01(+0.07%) |
Sep 16, 2022 | 11.30 | 11.56 | 11.00 | 11.38 | 25,486 | +0.15(+1.35%) |
Sep 15, 2022 | 11.38 | 11.40 | 11.00 | 11.22 | 37,689 | -0.26(-2.30%) |
Sep 14, 2022 | 12.66 | 12.72 | 10.80 | 11.49 | 131,507 | -1.89(-14.14%) |
Sep 13, 2022 | 12.80 | 14.52 | 12.60 | 13.38 | 203,640 | +0.98(+7.90%) |
Sep 12, 2022 | 12.40 | 13.00 | 11.80 | 12.40 | 36,649 | +0.24(+1.97%) |
Sep 09, 2022 | 13.20 | 13.39 | 12.00 | 12.16 | 64,638 | -1.36(-10.06%) |
Sep 08, 2022 | 13.60 | 13.80 | 12.88 | 13.52 | 46,075 | -0.68(-4.79%) |
Sep 07, 2022 | 14.60 | 14.76 | 13.60 | 14.20 | 45,386 | -0.56(-3.79%) |
Sep 06, 2022 | 14.40 | 14.79 | 13.60 | 14.76 | 65,311 | +0.36(+2.50%) |
Sep 02, 2022 | 12.80 | 14.68 | 12.56 | 14.40 | 155,075 | +0.00(+0.00%) |
Sep 01, 2022 | 17.81 | 20.00 | 13.68 | 14.40 | 1,442,861 | -0.16(-1.07%) |
Aug 31, 2022 | 11.10 | 14.80 | 10.70 | 14.56 | 483,774 | +3.74(+34.58%) |
Aug 30, 2022 | 11.37 | 11.56 | 10.40 | 10.82 | 34,257 | -0.47(-4.18%) |
Aug 29, 2022 | 11.24 | 11.40 | 10.92 | 11.29 | 18,004 | +0.26(+2.39%) |
Aug 26, 2022 | 11.60 | 11.60 | 10.92 | 11.02 | 21,377 | -0.46(-3.97%) |
Aug 25, 2022 | 11.60 | 11.84 | 11.20 | 11.48 | 41,430 | +0.10(+0.88%) |
Aug 24, 2022 | 11.20 | 11.40 | 10.68 | 11.38 | 35,237 | +0.51(+4.67%) |
Aug 23, 2022 | 10.80 | 11.40 | 10.72 | 10.87 | 24,070 | -0.25(-2.27%) |
Aug 22, 2022 | 11.24 | 11.46 | 10.80 | 11.12 | 20,224 | -0.19(-1.70%) |
Aug 19, 2022 | 11.44 | 11.60 | 10.92 | 11.32 | 19,717 | +0.11(+1.00%) |
Aug 18, 2022 | 11.28 | 11.79 | 10.88 | 11.20 | 24,906 | -0.14(-1.20%) |
Aug 17, 2022 | 11.60 | 11.80 | 11.20 | 11.34 | 27,105 | -0.46(-3.90%) |
Aug 16, 2022 | 12.34 | 12.36 | 11.60 | 11.80 | 27,139 | -0.40(-3.31%) |
Aug 15, 2022 | 12.24 | 12.68 | 12.02 | 12.20 | 25,407 | -0.20(-1.64%) |
Aug 12, 2022 | 12.80 | 12.80 | 12.27 | 12.41 | 33,870 | -0.39(-3.06%) |
Aug 11, 2022 | 12.80 | 12.85 | 12.24 | 12.80 | 33,582 | +0.38(+3.03%) |
Aug 10, 2022 | 13.20 | 13.56 | 12.20 | 12.42 | 75,581 | -1.18(-8.67%) |
Aug 09, 2022 | 14.34 | 14.58 | 12.40 | 13.60 | 299,437 | +1.60(+13.37%) |
Aug 08, 2022 | 11.40 | 13.20 | 11.20 | 12.00 | 85,872 | +0.40(+3.45%) |
Aug 05, 2022 | 11.64 | 11.72 | 11.20 | 11.60 | 26,125 | -0.05(-0.45%) |
Aug 04, 2022 | 12.34 | 12.34 | 11.22 | 11.65 | 39,072 | +0.45(+4.04%) |
Aug 03, 2022 | 11.20 | 11.40 | 10.48 | 11.20 | 48,050 | +0.29(+2.68%) |
Aug 02, 2022 | 10.80 | 11.16 | 10.47 | 10.91 | 33,996 | -0.09(-0.80%) |
Aug 01, 2022 | 10.78 | 11.00 | 10.54 | 11.00 | 38,905 | -0.16(-1.40%) |
Jul 29, 2022 | 11.20 | 11.40 | 10.56 | 11.15 | 33,854 | +0.01(+0.07%) |
Jul 28, 2022 | 11.59 | 12.25 | 11.04 | 11.14 | 42,133 | -0.46(-3.96%) |
Jul 27, 2022 | 10.84 | 12.00 | 10.44 | 11.60 | 57,224 | +0.40(+3.57%) |
Jul 26, 2022 | 11.27 | 11.98 | 10.60 | 11.20 | 75,318 | -0.80(-6.63%) |
Jul 25, 2022 | 12.40 | 13.20 | 11.40 | 12.00 | 131,177 | -2.40(-16.67%) |
Jul 22, 2022 | 14.28 | 15.00 | 12.20 | 14.40 | 1,043,425 | +3.28(+29.45%) |
Jul 21, 2022 | 10.90 | 11.32 | 10.50 | 11.12 | 50,395 | +0.42(+3.96%) |
Jul 20, 2022 | 10.40 | 10.80 | 10.46 | 10.70 | 45,299 | +0.40(+3.88%) |
Jul 19, 2022 | 10.40 | 10.60 | 10.00 | 10.30 | 40,631 | +0.10(+0.98%) |
Jul 18, 2022 | 10.80 | 10.80 | 10.20 | 10.20 | 56,173 | -0.28(-2.67%) |
Jul 15, 2022 | 10.75 | 11.20 | 10.00 | 10.48 | 39,229 | -0.32(-2.96%) |
Jul 14, 2022 | 11.60 | 11.80 | 10.40 | 10.80 | 59,819 | -1.20(-10.00%) |
Jul 13, 2022 | 11.20 | 13.20 | 11.20 | 12.00 | 182,092 | -5.50(-31.43%) |
Jul 12, 2022 | 17.22 | 17.68 | 17.04 | 17.50 | 8,486 | -0.25(-1.42%) |
Jul 11, 2022 | 18.00 | 18.00 | 16.99 | 17.75 | 10,940 | -0.50(-2.74%) |
Jul 08, 2022 | 18.32 | 18.33 | 17.42 | 18.25 | 28,958 | -0.10(-0.52%) |
Jul 07, 2022 | 18.35 | 18.58 | 17.40 | 18.35 | 13,744 | +0.37(+2.05%) |
Jul 06, 2022 | 18.44 | 18.60 | 17.80 | 17.98 | 8,435 | -0.42(-2.28%) |
Jul 05, 2022 | 18.20 | 18.96 | 18.04 | 18.40 | 7,611 | +0.36(+2.00%) |