Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.997 | 4.112 | 3.535 | 3.850 | 35,580 | -0.02(-0.45%) |
Sep 29, 2022 | 4.200 | 4.204 | 3.780 | 3.868 | 34,676 | -0.34(-8.15%) |
Sep 28, 2022 | 4.165 | 4.375 | 3.920 | 4.210 | 35,564 | +0.08(+1.86%) |
Sep 27, 2022 | 4.137 | 4.375 | 3.850 | 4.133 | 32,680 | +0.28(+7.36%) |
Sep 26, 2022 | 3.899 | 4.186 | 3.671 | 3.850 | 28,196 | +0.00(+0.00%) |
Sep 23, 2022 | 4.263 | 4.263 | 3.580 | 3.850 | 50,602 | -0.37(-8.86%) |
Sep 22, 2022 | 4.546 | 4.546 | 4.060 | 4.224 | 35,405 | -0.07(-1.63%) |
Sep 21, 2022 | 4.210 | 4.210 | 4.025 | 4.295 | 43,319 | +0.02(+0.49%) |
Sep 20, 2022 | 4.550 | 4.750 | 4.025 | 4.274 | 40,323 | -0.14(-3.17%) |
Sep 19, 2022 | 4.620 | 4.896 | 4.130 | 4.413 | 84,475 | -0.49(-9.93%) |
Sep 16, 2022 | 5.425 | 5.425 | 4.375 | 4.900 | 89,646 | -0.29(-5.53%) |
Sep 15, 2022 | 5.600 | 5.852 | 5.075 | 5.187 | 41,067 | -0.28(-5.06%) |
Sep 14, 2022 | 6.650 | 6.580 | 5.303 | 5.463 | 56,627 | -0.84(-13.37%) |
Sep 13, 2022 | 6.300 | 6.527 | 6.226 | 6.307 | 12,985 | +0.09(+1.41%) |
Sep 12, 2022 | 6.296 | 6.296 | 6.045 | 6.220 | 21,978 | -0.07(-1.06%) |
Sep 09, 2022 | 6.328 | 6.654 | 5.652 | 6.286 | 86,164 | -0.94(-13.03%) |
Sep 08, 2022 | 7.154 | 7.396 | 7.007 | 7.228 | 5,442 | +0.02(+0.29%) |
Sep 07, 2022 | 7.700 | 7.963 | 6.891 | 7.207 | 30,413 | -0.52(-6.79%) |
Sep 06, 2022 | 7.875 | 8.092 | 7.710 | 7.731 | 1,984 | -0.37(-4.58%) |
Sep 02, 2022 | 8.050 | 8.225 | 7.875 | 8.102 | 6,308 | +0.07(+0.87%) |
Sep 01, 2022 | 8.365 | 8.396 | 7.875 | 8.033 | 4,143 | -0.19(-2.34%) |
Aug 31, 2022 | 8.295 | 8.701 | 7.980 | 8.225 | 6,462 | +0.27(+3.34%) |
Aug 30, 2022 | 8.330 | 8.330 | 7.774 | 7.959 | 4,355 | -0.06(-0.70%) |
Aug 29, 2022 | 8.435 | 8.435 | 7.704 | 8.015 | 8,188 | -0.33(-3.90%) |
Aug 26, 2022 | 8.400 | 8.677 | 8.078 | 8.341 | 5,165 | -0.26(-3.05%) |
Aug 25, 2022 | 8.418 | 9.065 | 8.418 | 8.603 | 4,178 | +0.20(+2.42%) |
Aug 24, 2022 | 8.050 | 8.823 | 8.050 | 8.400 | 5,351 | -0.05(-0.58%) |
Aug 23, 2022 | 8.732 | 9.100 | 8.403 | 8.449 | 6,390 | -0.25(-2.90%) |
Aug 22, 2022 | 8.851 | 9.380 | 8.068 | 8.701 | 4,347 | -0.38(-4.16%) |
Aug 19, 2022 | 9.205 | 9.415 | 8.778 | 9.079 | 2,586 | -0.13(-1.41%) |
Aug 18, 2022 | 8.992 | 9.450 | 8.750 | 9.209 | 4,856 | +0.18(+1.94%) |
Aug 17, 2022 | 9.114 | 9.524 | 8.691 | 9.034 | 5,152 | -0.07(-0.73%) |
Aug 16, 2022 | 9.485 | 9.800 | 8.477 | 9.100 | 27,805 | -0.42(-4.45%) |
Aug 15, 2022 | 9.495 | 9.800 | 9.194 | 9.524 | 6,145 | -0.28(-2.82%) |
Aug 12, 2022 | 10.58 | 10.64 | 9.163 | 9.800 | 25,040 | -0.88(-8.23%) |
Aug 11, 2022 | 10.85 | 11.20 | 10.32 | 10.68 | 25,495 | -0.21(-1.90%) |
Aug 10, 2022 | 10.50 | 11.03 | 10.23 | 10.88 | 17,693 | +0.24(+2.30%) |
Aug 09, 2022 | 10.87 | 11.88 | 10.63 | 10.64 | 49,442 | -1.33(-11.09%) |
Aug 08, 2022 | 9.800 | 12.63 | 9.800 | 11.97 | 175,506 | +2.13(+21.72%) |
Aug 05, 2022 | 9.502 | 10.15 | 9.447 | 9.832 | 20,139 | +0.04(+0.36%) |
Aug 04, 2022 | 9.240 | 10.12 | 8.792 | 9.796 | 37,280 | +0.46(+4.95%) |
Aug 03, 2022 | 9.100 | 10.15 | 9.135 | 9.335 | 11,506 | -0.01(-0.07%) |
Aug 02, 2022 | 9.100 | 9.678 | 8.050 | 9.341 | 9,592 | +0.31(+3.45%) |
Aug 01, 2022 | 8.750 | 9.586 | 8.750 | 9.030 | 21,961 | +0.63(+7.50%) |
Jul 29, 2022 | 7.830 | 9.082 | 7.700 | 8.400 | 45,186 | +0.64(+8.21%) |
Jul 28, 2022 | 8.232 | 8.236 | 7.525 | 7.763 | 5,826 | +0.03(+0.36%) |
Jul 27, 2022 | 8.050 | 8.396 | 7.385 | 7.735 | 3,478 | -0.17(-2.21%) |
Jul 26, 2022 | 8.323 | 8.575 | 7.672 | 7.910 | 5,569 | -0.49(-5.83%) |
Jul 25, 2022 | 8.750 | 8.750 | 7.350 | 8.400 | 13,239 | +0.00(+0.00%) |
Jul 22, 2022 | 9.275 | 9.275 | 7.973 | 8.400 | 8,300 | -0.56(-6.25%) |
Jul 21, 2022 | 10.15 | 10.15 | 8.935 | 8.960 | 15,357 | +0.04(+0.39%) |
Jul 20, 2022 | 8.750 | 10.15 | 8.750 | 8.925 | 13,078 | +0.07(+0.79%) |
Jul 19, 2022 | 9.205 | 9.765 | 8.585 | 8.855 | 13,961 | -0.25(-2.77%) |
Jul 18, 2022 | 9.047 | 9.800 | 8.855 | 9.107 | 4,778 | +0.06(+0.66%) |
Jul 15, 2022 | 9.800 | 9.800 | 8.855 | 9.047 | 11,237 | +0.10(+1.13%) |
Jul 14, 2022 | 8.970 | 9.377 | 8.418 | 8.946 | 10,860 | -0.30(-3.26%) |
Jul 13, 2022 | 9.450 | 9.800 | 8.750 | 9.247 | 8,275 | -0.38(-3.93%) |
Jul 12, 2022 | 9.121 | 9.629 | 8.890 | 9.625 | 6,197 | +0.18(+1.85%) |
Jul 11, 2022 | 10.85 | 11.19 | 9.450 | 9.450 | 18,520 | -1.16(-10.89%) |
Jul 08, 2022 | 9.572 | 11.76 | 9.450 | 10.61 | 16,977 | -0.24(-2.26%) |
Jul 07, 2022 | 10.15 | 10.85 | 9.471 | 10.85 | 25,489 | +0.70(+6.90%) |
Jul 06, 2022 | 10.15 | 10.16 | 9.586 | 10.15 | 11,939 | +0.00(+0.00%) |
Jul 05, 2022 | 8.939 | 10.30 | 8.939 | 10.15 | 27,121 | +0.93(+10.14%) |