Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.570 | 10.28 | 9.090 | 9.230 | 625,946 | -0.29(-3.05%) |
Sep 29, 2022 | 9.450 | 9.620 | 9.110 | 9.520 | 134,002 | +0.07(+0.74%) |
Sep 28, 2022 | 9.690 | 9.559 | 9.010 | 9.450 | 185,089 | +0.05(+0.53%) |
Sep 27, 2022 | 9.200 | 9.800 | 8.710 | 9.400 | 310,950 | +0.30(+3.30%) |
Sep 26, 2022 | 9.070 | 9.590 | 9.010 | 9.100 | 233,959 | -0.23(-2.47%) |
Sep 23, 2022 | 8.880 | 9.790 | 8.810 | 9.330 | 534,767 | +0.15(+1.63%) |
Sep 22, 2022 | 8.380 | 9.260 | 8.310 | 9.180 | 327,555 | +0.68(+8.00%) |
Sep 21, 2022 | 8.450 | 8.980 | 8.350 | 8.500 | 180,574 | -0.04(-0.53%) |
Sep 20, 2022 | 8.440 | 8.980 | 8.310 | 8.545 | 289,816 | -0.11(-1.21%) |
Sep 19, 2022 | 9.020 | 9.440 | 8.590 | 8.650 | 456,371 | -0.49(-5.36%) |
Sep 16, 2022 | 9.000 | 9.470 | 8.910 | 9.140 | 448,663 | +0.08(+0.88%) |
Sep 15, 2022 | 9.670 | 10.10 | 9.020 | 9.060 | 727,710 | -0.92(-9.22%) |
Sep 14, 2022 | 10.21 | 11.23 | 9.970 | 9.980 | 1,088,044 | -0.60(-5.67%) |
Sep 13, 2022 | 9.620 | 10.81 | 9.620 | 10.58 | 811,959 | +0.76(+7.74%) |
Sep 12, 2022 | 10.00 | 10.55 | 9.610 | 9.820 | 470,832 | -0.51(-4.94%) |
Sep 09, 2022 | 10.20 | 11.45 | 10.20 | 10.33 | 1,453,364 | -0.22(-2.09%) |
Sep 08, 2022 | 9.010 | 11.60 | 9.010 | 10.55 | 2,287,105 | +1.20(+12.83%) |
Sep 07, 2022 | 8.790 | 9.630 | 8.570 | 9.350 | 1,041,756 | +0.48(+5.41%) |
Sep 06, 2022 | 9.180 | 9.500 | 8.620 | 8.870 | 1,645,922 | -0.35(-3.80%) |
Sep 02, 2022 | 9.310 | 10.70 | 8.800 | 9.220 | 5,579,644 | -0.46(-4.75%) |
Sep 01, 2022 | 10.55 | 11.93 | 9.400 | 9.680 | 6,392,407 | -1.60(-14.18%) |
Aug 31, 2022 | 12.03 | 15.27 | 10.76 | 11.28 | 21,990,272 | -1.89(-14.35%) |
Aug 30, 2022 | 10.99 | 13.74 | 9.550 | 13.17 | 31,231,444 | +1.51(+12.95%) |
Aug 29, 2022 | 9.750 | 14.42 | 9.360 | 11.66 | 64,485,704 | +1.33(+12.88%) |
Aug 26, 2022 | 6.450 | 10.90 | 6.400 | 10.33 | 66,256,192 | +3.80(+58.19%) |
Aug 25, 2022 | 6.850 | 7.160 | 6.180 | 6.530 | 7,968,626 | -0.98(-13.05%) |
Aug 24, 2022 | 5.390 | 8.580 | 5.130 | 7.510 | 82,192,368 | +3.00(+66.52%) |
Aug 23, 2022 | 4.300 | 5.040 | 4.120 | 4.510 | 4,563,549 | -0.08(-1.74%) |
Aug 22, 2022 | 3.290 | 5.190 | 3.100 | 4.590 | 17,676,512 | +1.48(+47.83%) |
Aug 19, 2022 | 3.400 | 3.400 | 3.060 | 3.105 | 104,214 | -0.29(-8.68%) |
Aug 18, 2022 | 3.280 | 3.670 | 3.250 | 3.400 | 464,803 | +0.11(+3.34%) |
Aug 17, 2022 | 3.150 | 3.520 | 3.010 | 3.290 | 320,345 | +0.16(+5.11%) |
Aug 16, 2022 | 3.100 | 3.200 | 3.000 | 3.130 | 127,314 | +0.03(+0.97%) |
Aug 15, 2022 | 3.100 | 3.330 | 3.060 | 3.100 | 286,806 | -0.19(-5.78%) |
Aug 12, 2022 | 3.380 | 3.600 | 3.110 | 3.290 | 296,192 | -0.10(-2.95%) |
Aug 11, 2022 | 3.400 | 3.400 | 3.150 | 3.390 | 193,245 | -0.03(-0.88%) |
Aug 10, 2022 | 3.740 | 3.740 | 3.290 | 3.420 | 338,138 | -0.18(-5.00%) |
Aug 09, 2022 | 4.380 | 4.540 | 3.600 | 3.600 | 509,986 | -1.13(-23.89%) |
Aug 08, 2022 | 4.780 | 5.040 | 4.580 | 4.730 | 585,660 | -0.22(-4.44%) |
Aug 05, 2022 | 3.990 | 5.373 | 3.820 | 4.950 | 2,048,852 | +0.25(+5.32%) |
Aug 04, 2022 | 3.020 | 7.150 | 2.850 | 4.700 | 37,667,112 | +2.02(+75.37%) |
Aug 03, 2022 | 2.770 | 2.765 | 2.620 | 2.680 | 51,453 | +0.00(+0.00%) |
Aug 02, 2022 | 2.540 | 2.790 | 2.540 | 2.680 | 35,817 | +0.10(+3.88%) |
Aug 01, 2022 | 2.710 | 2.710 | 2.534 | 2.580 | 11,337 | -0.10(-3.73%) |
Jul 29, 2022 | 2.630 | 2.710 | 2.630 | 2.680 | 5,192 | +0.02(+0.75%) |
Jul 28, 2022 | 2.536 | 2.709 | 2.530 | 2.660 | 11,444 | +0.13(+5.14%) |
Jul 27, 2022 | 2.600 | 2.620 | 2.510 | 2.530 | 12,084 | -0.10(-3.80%) |
Jul 26, 2022 | 2.515 | 2.760 | 2.515 | 2.630 | 23,675 | +0.10(+3.95%) |
Jul 25, 2022 | 2.870 | 2.870 | 2.530 | 2.530 | 33,325 | -0.30(-10.60%) |
Jul 22, 2022 | 2.990 | 2.990 | 2.815 | 2.830 | 15,128 | -0.17(-5.67%) |
Jul 21, 2022 | 2.950 | 3.000 | 2.900 | 3.000 | 15,061 | +0.03(+1.01%) |
Jul 20, 2022 | 2.850 | 3.000 | 2.760 | 2.970 | 31,362 | +0.11(+3.85%) |
Jul 19, 2022 | 2.760 | 2.989 | 2.760 | 2.860 | 15,132 | +0.07(+2.51%) |
Jul 18, 2022 | 3.010 | 3.070 | 2.720 | 2.790 | 46,884 | -0.26(-8.52%) |
Jul 15, 2022 | 3.100 | 3.110 | 2.984 | 3.050 | 26,461 | -0.06(-1.93%) |
Jul 14, 2022 | 3.190 | 3.249 | 3.000 | 3.110 | 4,315 | -0.15(-4.60%) |
Jul 13, 2022 | 3.190 | 3.350 | 3.190 | 3.260 | 14,636 | +0.08(+2.52%) |
Jul 12, 2022 | 3.070 | 3.194 | 3.070 | 3.180 | 20,646 | +0.18(+6.00%) |
Jul 11, 2022 | 3.430 | 3.499 | 2.965 | 3.000 | 59,010 | -0.39(-11.50%) |
Jul 08, 2022 | 3.440 | 3.550 | 3.308 | 3.390 | 42,957 | -0.06(-1.74%) |
Jul 07, 2022 | 3.220 | 3.500 | 3.190 | 3.450 | 41,201 | +0.24(+7.47%) |
Jul 06, 2022 | 3.200 | 3.499 | 3.170 | 3.210 | 28,506 | -0.04(-1.23%) |
Jul 05, 2022 | 3.590 | 3.650 | 3.230 | 3.250 | 43,892 | -0.34(-9.47%) |