Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.730 | 9.180 | 8.650 | 9.020 | 781,420 | +0.34(+3.92%) |
Sep 29, 2022 | 8.810 | 8.910 | 8.440 | 8.680 | 844,466 | -0.34(-3.77%) |
Sep 28, 2022 | 8.540 | 9.070 | 8.420 | 9.020 | 597,524 | +0.48(+5.62%) |
Sep 27, 2022 | 8.860 | 9.040 | 8.450 | 8.540 | 521,673 | -0.19(-2.18%) |
Sep 26, 2022 | 9.020 | 9.170 | 8.700 | 8.730 | 964,426 | -0.44(-4.80%) |
Sep 23, 2022 | 9.250 | 9.460 | 9.040 | 9.170 | 1,010,671 | -0.30(-3.17%) |
Sep 22, 2022 | 10.05 | 10.17 | 9.260 | 9.470 | 1,446,328 | -0.58(-5.77%) |
Sep 21, 2022 | 11.00 | 11.00 | 10.05 | 10.05 | 1,611,159 | -1.00(-9.05%) |
Sep 20, 2022 | 11.60 | 11.60 | 11.03 | 11.05 | 700,992 | -0.64(-5.47%) |
Sep 19, 2022 | 11.52 | 11.80 | 11.39 | 11.69 | 637,436 | -0.11(-0.93%) |
Sep 16, 2022 | 11.83 | 12.00 | 11.48 | 11.80 | 1,348,674 | -0.19(-1.58%) |
Sep 15, 2022 | 12.21 | 12.53 | 11.87 | 11.99 | 492,376 | -0.26(-2.12%) |
Sep 14, 2022 | 12.05 | 12.26 | 11.70 | 12.25 | 553,505 | +0.15(+1.24%) |
Sep 13, 2022 | 12.25 | 12.42 | 11.91 | 12.10 | 729,047 | -0.54(-4.27%) |
Sep 12, 2022 | 12.72 | 12.85 | 12.38 | 12.64 | 370,195 | +0.01(+0.08%) |
Sep 09, 2022 | 12.89 | 13.06 | 12.54 | 12.63 | 574,630 | -0.17(-1.33%) |
Sep 08, 2022 | 12.58 | 12.82 | 12.47 | 12.80 | 509,935 | +0.12(+0.95%) |
Sep 07, 2022 | 12.41 | 12.70 | 12.40 | 12.68 | 452,072 | +0.16(+1.28%) |
Sep 06, 2022 | 12.83 | 12.84 | 12.38 | 12.52 | 623,664 | -0.14(-1.11%) |
Sep 02, 2022 | 12.68 | 12.81 | 12.47 | 12.66 | 463,480 | +0.00(+0.00%) |
Sep 01, 2022 | 12.56 | 12.83 | 12.38 | 12.66 | 623,511 | +0.12(+0.96%) |
Aug 31, 2022 | 12.63 | 12.69 | 12.46 | 12.54 | 684,486 | -0.04(-0.32%) |
Aug 30, 2022 | 12.87 | 12.95 | 12.41 | 12.58 | 400,593 | -0.13(-1.02%) |
Aug 29, 2022 | 12.70 | 12.93 | 12.56 | 12.71 | 465,476 | -0.20(-1.55%) |
Aug 26, 2022 | 13.37 | 13.37 | 12.85 | 12.91 | 908,031 | -0.40(-3.01%) |
Aug 25, 2022 | 13.37 | 13.64 | 13.20 | 13.31 | 393,530 | +0.07(+0.53%) |
Aug 24, 2022 | 13.06 | 13.38 | 12.96 | 13.24 | 313,875 | +0.27(+2.08%) |
Aug 23, 2022 | 12.86 | 13.12 | 12.71 | 12.97 | 646,707 | +0.26(+2.05%) |
Aug 22, 2022 | 12.91 | 13.18 | 12.68 | 12.71 | 712,017 | -0.62(-4.65%) |
Aug 19, 2022 | 13.27 | 13.46 | 13.15 | 13.33 | 407,745 | -0.27(-1.99%) |
Aug 18, 2022 | 13.26 | 13.70 | 13.25 | 13.60 | 662,090 | +0.17(+1.27%) |
Aug 17, 2022 | 13.29 | 13.62 | 13.19 | 13.43 | 693,491 | -0.25(-1.83%) |
Aug 16, 2022 | 13.72 | 13.98 | 13.50 | 13.68 | 913,639 | -0.15(-1.08%) |
Aug 15, 2022 | 13.69 | 13.90 | 13.61 | 13.83 | 900,491 | -0.17(-1.21%) |
Aug 12, 2022 | 14.14 | 14.14 | 13.74 | 14.00 | 689,050 | -0.06(-0.43%) |
Aug 11, 2022 | 13.10 | 14.52 | 13.10 | 14.06 | 1,314,903 | +1.11(+8.57%) |
Aug 10, 2022 | 12.50 | 13.42 | 12.40 | 12.95 | 1,005,501 | +1.13(+9.56%) |
Aug 09, 2022 | 12.16 | 12.18 | 11.63 | 11.82 | 385,540 | -0.34(-2.80%) |
Aug 08, 2022 | 12.00 | 12.56 | 11.96 | 12.16 | 678,422 | +0.30(+2.53%) |
Aug 05, 2022 | 11.55 | 11.96 | 11.34 | 11.86 | 391,146 | +0.25(+2.15%) |
Aug 04, 2022 | 11.57 | 11.77 | 11.54 | 11.61 | 371,254 | +0.12(+1.04%) |
Aug 03, 2022 | 11.87 | 11.92 | 11.15 | 11.49 | 669,920 | -0.24(-2.05%) |
Aug 02, 2022 | 11.93 | 12.18 | 11.70 | 11.73 | 969,768 | -0.25(-2.09%) |
Aug 01, 2022 | 11.87 | 12.11 | 11.60 | 11.98 | 402,990 | -0.04(-0.33%) |
Jul 29, 2022 | 11.89 | 12.05 | 11.75 | 12.02 | 316,685 | +0.02(+0.17%) |
Jul 28, 2022 | 11.33 | 12.04 | 11.33 | 12.00 | 685,484 | +0.66(+5.82%) |
Jul 27, 2022 | 11.34 | 11.45 | 11.03 | 11.34 | 674,462 | +0.19(+1.70%) |
Jul 26, 2022 | 11.55 | 11.55 | 11.04 | 11.15 | 774,512 | -0.48(-4.13%) |
Jul 25, 2022 | 11.71 | 11.89 | 11.44 | 11.63 | 471,237 | +0.05(+0.43%) |
Jul 22, 2022 | 12.56 | 12.63 | 11.23 | 11.58 | 1,041,648 | -0.90(-7.21%) |
Jul 21, 2022 | 12.44 | 12.60 | 12.14 | 12.48 | 641,582 | -0.17(-1.34%) |
Jul 20, 2022 | 12.46 | 12.87 | 12.27 | 12.65 | 861,059 | +0.16(+1.28%) |
Jul 19, 2022 | 12.16 | 12.63 | 11.98 | 12.49 | 894,375 | +0.49(+4.08%) |
Jul 18, 2022 | 10.95 | 12.32 | 10.85 | 12.00 | 1,659,494 | +1.11(+10.19%) |
Jul 15, 2022 | 10.63 | 11.16 | 10.36 | 10.89 | 1,178,974 | +0.48(+4.61%) |
Jul 14, 2022 | 10.32 | 10.51 | 10.15 | 10.41 | 1,048,653 | -0.23(-2.16%) |
Jul 13, 2022 | 10.38 | 10.88 | 10.13 | 10.64 | 1,106,156 | +0.15(+1.43%) |
Jul 12, 2022 | 10.38 | 11.16 | 10.33 | 10.49 | 2,847,889 | +0.01(+0.10%) |
Jul 11, 2022 | 10.86 | 11.00 | 9.800 | 10.48 | 5,745,586 | -0.48(-4.38%) |
Jul 08, 2022 | 9.110 | 11.30 | 9.000 | 10.96 | 82,766,632 | +4.88(+80.26%) |
Jul 07, 2022 | 5.630 | 6.110 | 5.630 | 6.080 | 866,290 | +0.53(+9.55%) |
Jul 06, 2022 | 5.530 | 5.720 | 5.515 | 5.550 | 662,497 | -0.01(-0.18%) |
Jul 05, 2022 | 5.250 | 5.570 | 5.030 | 5.560 | 746,454 | +0.16(+2.96%) |