Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.210 | 5.660 | 5.210 | 5.540 | 474,599 | +0.16(+2.97%) |
Sep 29, 2022 | 5.560 | 5.770 | 5.320 | 5.380 | 2,095,283 | -0.27(-4.78%) |
Sep 28, 2022 | 5.650 | 5.980 | 5.510 | 5.650 | 635,972 | -0.10(-1.74%) |
Sep 27, 2022 | 5.500 | 6.090 | 5.471 | 5.750 | 745,058 | +0.22(+3.98%) |
Sep 26, 2022 | 5.720 | 6.030 | 5.390 | 5.530 | 786,659 | -0.28(-4.82%) |
Sep 23, 2022 | 6.400 | 6.720 | 5.580 | 5.810 | 1,171,376 | -0.70(-10.75%) |
Sep 22, 2022 | 6.370 | 6.624 | 6.100 | 6.510 | 825,912 | +0.17(+2.68%) |
Sep 21, 2022 | 6.290 | 6.700 | 6.100 | 6.340 | 778,796 | +0.13(+2.09%) |
Sep 20, 2022 | 6.320 | 6.490 | 5.820 | 6.210 | 867,741 | -0.04(-0.64%) |
Sep 19, 2022 | 6.060 | 6.541 | 6.010 | 6.250 | 1,232,111 | +0.28(+4.69%) |
Sep 16, 2022 | 5.390 | 6.190 | 5.202 | 5.970 | 3,530,218 | +0.55(+10.15%) |
Sep 15, 2022 | 5.770 | 5.820 | 5.340 | 5.420 | 1,211,632 | -0.42(-7.19%) |
Sep 14, 2022 | 5.330 | 5.860 | 4.800 | 5.840 | 1,589,311 | +0.58(+11.03%) |
Sep 13, 2022 | 5.360 | 5.390 | 5.000 | 5.260 | 1,068,664 | -0.30(-5.40%) |
Sep 12, 2022 | 5.950 | 6.090 | 5.050 | 5.560 | 1,888,372 | -0.31(-5.28%) |
Sep 09, 2022 | 5.470 | 6.190 | 5.460 | 5.870 | 2,691,813 | +0.58(+10.96%) |
Sep 08, 2022 | 4.800 | 5.440 | 4.710 | 5.290 | 2,064,334 | +0.43(+8.85%) |
Sep 07, 2022 | 3.640 | 4.940 | 3.630 | 4.860 | 5,104,601 | +1.27(+35.38%) |
Sep 06, 2022 | 3.550 | 3.936 | 3.520 | 3.590 | 1,001,588 | +0.04(+1.13%) |
Sep 02, 2022 | 3.470 | 3.660 | 3.400 | 3.550 | 1,480,058 | -0.13(-3.53%) |
Sep 01, 2022 | 3.600 | 3.770 | 3.260 | 3.680 | 2,206,328 | +0.09(+2.51%) |
Aug 31, 2022 | 4.400 | 4.450 | 3.580 | 3.590 | 2,665,867 | -0.72(-16.71%) |
Aug 30, 2022 | 5.760 | 5.760 | 4.000 | 4.310 | 3,891,188 | -1.54(-26.32%) |
Aug 29, 2022 | 9.980 | 10.41 | 5.610 | 5.850 | 3,698,797 | -4.61(-44.07%) |
Aug 26, 2022 | 11.07 | 11.17 | 10.45 | 10.46 | 103,490 | -0.67(-6.02%) |
Aug 25, 2022 | 11.12 | 11.20 | 10.90 | 11.13 | 95,396 | +0.19(+1.74%) |
Aug 24, 2022 | 10.65 | 11.15 | 10.65 | 10.94 | 79,915 | +0.34(+3.21%) |
Aug 23, 2022 | 10.91 | 10.91 | 10.59 | 10.60 | 64,452 | -0.23(-2.12%) |
Aug 22, 2022 | 10.94 | 11.21 | 10.48 | 10.83 | 169,058 | -0.20(-1.81%) |
Aug 19, 2022 | 11.60 | 11.60 | 11.00 | 11.03 | 136,538 | -0.77(-6.53%) |
Aug 18, 2022 | 11.16 | 12.19 | 11.14 | 11.80 | 207,949 | +0.42(+3.69%) |
Aug 17, 2022 | 11.14 | 11.47 | 10.71 | 11.38 | 371,644 | +0.13(+1.16%) |
Aug 16, 2022 | 12.11 | 12.47 | 11.25 | 11.25 | 268,814 | -1.00(-8.16%) |
Aug 15, 2022 | 12.24 | 12.42 | 11.91 | 12.25 | 112,019 | -0.25(-2.00%) |
Aug 12, 2022 | 11.51 | 12.50 | 11.08 | 12.50 | 573,173 | +1.02(+8.89%) |
Aug 11, 2022 | 11.61 | 11.79 | 11.29 | 11.48 | 354,939 | -0.09(-0.78%) |
Aug 10, 2022 | 11.39 | 11.64 | 11.18 | 11.57 | 553,683 | +0.52(+4.71%) |
Aug 09, 2022 | 11.56 | 11.66 | 10.80 | 11.05 | 389,041 | -0.69(-5.88%) |
Aug 08, 2022 | 12.18 | 12.50 | 11.62 | 11.74 | 210,371 | -0.20(-1.68%) |
Aug 05, 2022 | 12.15 | 12.50 | 11.84 | 11.94 | 190,391 | -0.06(-0.50%) |
Aug 04, 2022 | 11.93 | 12.20 | 11.80 | 12.00 | 155,923 | +0.02(+0.17%) |
Aug 03, 2022 | 12.02 | 12.38 | 11.97 | 11.98 | 224,424 | -0.02(-0.17%) |
Aug 02, 2022 | 11.74 | 12.50 | 11.74 | 12.00 | 180,057 | +0.20(+1.69%) |
Aug 01, 2022 | 11.98 | 12.43 | 11.67 | 11.80 | 102,954 | -0.44(-3.59%) |
Jul 29, 2022 | 12.20 | 12.72 | 11.96 | 12.24 | 341,845 | +0.06(+0.49%) |
Jul 28, 2022 | 12.30 | 13.78 | 11.39 | 12.18 | 764,832 | +0.72(+6.28%) |
Jul 27, 2022 | 11.89 | 12.24 | 11.41 | 11.46 | 280,508 | -0.11(-0.95%) |
Jul 26, 2022 | 11.18 | 11.66 | 10.93 | 11.57 | 287,271 | +0.27(+2.39%) |
Jul 25, 2022 | 11.39 | 11.70 | 11.16 | 11.30 | 116,448 | -0.18(-1.57%) |
Jul 22, 2022 | 11.77 | 12.10 | 11.40 | 11.48 | 100,349 | -0.07(-0.61%) |
Jul 21, 2022 | 11.73 | 11.98 | 11.37 | 11.55 | 71,639 | -0.21(-1.79%) |
Jul 20, 2022 | 11.92 | 12.24 | 11.67 | 11.76 | 121,676 | -0.06(-0.51%) |
Jul 19, 2022 | 11.84 | 12.14 | 11.54 | 11.82 | 88,865 | +0.28(+2.43%) |
Jul 18, 2022 | 11.08 | 12.00 | 11.08 | 11.54 | 114,696 | +0.63(+5.77%) |
Jul 15, 2022 | 10.63 | 11.17 | 9.940 | 10.91 | 376,975 | -0.11(-1.00%) |
Jul 14, 2022 | 10.98 | 11.13 | 10.50 | 11.02 | 150,343 | +0.02(+0.18%) |
Jul 13, 2022 | 11.03 | 11.34 | 11.00 | 11.00 | 144,008 | -0.37(-3.25%) |
Jul 12, 2022 | 11.15 | 11.58 | 10.96 | 11.37 | 220,344 | +0.24(+2.16%) |
Jul 11, 2022 | 12.61 | 12.61 | 11.10 | 11.13 | 146,739 | -1.68(-13.11%) |
Jul 08, 2022 | 11.57 | 12.93 | 11.30 | 12.81 | 234,881 | +1.16(+9.96%) |
Jul 07, 2022 | 11.85 | 11.95 | 11.41 | 11.65 | 220,044 | +0.05(+0.43%) |
Jul 06, 2022 | 12.24 | 12.30 | 11.51 | 11.60 | 134,657 | -0.68(-5.54%) |
Jul 05, 2022 | 11.50 | 12.28 | 11.03 | 12.28 | 159,765 | +0.57(+4.87%) |