Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.501 | 7.300 | 6.501 | 7.300 | 22,770 | +0.70(+10.62%) |
Sep 29, 2022 | 8.299 | 8.299 | 6.460 | 6.599 | 51,152 | -1.70(-20.49%) |
Sep 28, 2022 | 8.447 | 8.800 | 8.200 | 8.300 | 6,492 | -0.17(-2.03%) |
Sep 27, 2022 | 9.100 | 9.999 | 8.000 | 8.472 | 10,486 | -0.85(-9.12%) |
Sep 26, 2022 | 10.00 | 10.30 | 9.300 | 9.322 | 3,123 | -0.68(-6.77%) |
Sep 23, 2022 | 10.70 | 11.00 | 9.402 | 9.999 | 12,985 | -0.70(-6.55%) |
Sep 22, 2022 | 9.300 | 11.80 | 9.300 | 10.70 | 134,186 | +1.06(+11.03%) |
Sep 21, 2022 | 9.800 | 10.00 | 8.882 | 9.637 | 3,912 | -0.16(-1.66%) |
Sep 20, 2022 | 10.30 | 10.80 | 9.645 | 9.800 | 4,326 | +0.00(+0.00%) |
Sep 19, 2022 | 10.00 | 10.00 | 9.501 | 9.800 | 1,205 | -0.20(-2.00%) |
Sep 16, 2022 | 9.800 | 10.10 | 9.553 | 10.00 | 2,474 | +0.20(+2.01%) |
Sep 15, 2022 | 10.00 | 10.55 | 9.801 | 9.803 | 8,482 | -0.31(-3.08%) |
Sep 14, 2022 | 10.40 | 11.00 | 10.00 | 10.12 | 3,143 | -0.48(-4.58%) |
Sep 13, 2022 | 10.80 | 10.80 | 10.40 | 10.60 | 1,111 | -0.05(-0.47%) |
Sep 12, 2022 | 10.30 | 11.00 | 10.20 | 10.65 | 2,130 | +0.17(+1.62%) |
Sep 09, 2022 | 11.30 | 11.30 | 10.20 | 10.48 | 2,183 | +0.08(+0.77%) |
Sep 08, 2022 | 9.900 | 10.40 | 9.900 | 10.40 | 923 | +0.30(+2.97%) |
Sep 07, 2022 | 10.00 | 10.40 | 9.806 | 10.10 | 3,719 | -0.16(-1.56%) |
Sep 06, 2022 | 10.40 | 11.01 | 10.20 | 10.26 | 2,543 | -0.24(-2.29%) |
Sep 02, 2022 | 10.40 | 10.60 | 10.40 | 10.50 | 1,559 | -0.15(-1.41%) |
Sep 01, 2022 | 10.90 | 11.13 | 10.50 | 10.65 | 4,633 | -0.40(-3.62%) |
Aug 31, 2022 | 11.00 | 11.50 | 11.00 | 11.05 | 2,094 | +0.00(+0.00%) |
Aug 30, 2022 | 11.30 | 11.50 | 11.00 | 11.05 | 3,122 | -0.30(-2.64%) |
Aug 29, 2022 | 11.30 | 11.40 | 11.10 | 11.35 | 5,105 | -0.05(-0.44%) |
Aug 26, 2022 | 11.60 | 11.70 | 11.30 | 11.40 | 5,213 | -0.25(-2.15%) |
Aug 25, 2022 | 11.60 | 11.70 | 11.60 | 11.65 | 1,377 | +0.05(+0.43%) |
Aug 24, 2022 | 11.60 | 11.80 | 11.60 | 11.60 | 1,959 | +0.00(+0.00%) |
Aug 23, 2022 | 11.60 | 11.89 | 11.60 | 11.60 | 2,149 | -0.20(-1.69%) |
Aug 22, 2022 | 12.20 | 12.40 | 11.70 | 11.80 | 1,073 | +0.00(+0.00%) |
Aug 19, 2022 | 11.90 | 12.00 | 11.70 | 11.80 | 1,240 | -0.10(-0.84%) |
Aug 18, 2022 | 11.80 | 12.30 | 11.70 | 11.90 | 3,995 | -0.20(-1.65%) |
Aug 17, 2022 | 12.00 | 12.29 | 11.90 | 12.10 | 1,774 | +0.00(+0.00%) |
Aug 16, 2022 | 12.50 | 12.50 | 12.10 | 12.10 | 5,386 | -0.30(-2.42%) |
Aug 15, 2022 | 12.40 | 12.70 | 12.20 | 12.40 | 1,230 | -0.10(-0.80%) |
Aug 12, 2022 | 12.40 | 12.50 | 12.00 | 12.50 | 2,676 | +0.30(+2.46%) |
Aug 11, 2022 | 12.60 | 12.70 | 12.20 | 12.20 | 3,620 | -0.40(-3.17%) |
Aug 10, 2022 | 12.60 | 12.70 | 12.50 | 12.60 | 6,677 | +0.02(+0.19%) |
Aug 09, 2022 | 12.40 | 12.70 | 12.31 | 12.58 | 9,096 | +0.08(+0.61%) |
Aug 08, 2022 | 12.90 | 12.90 | 12.00 | 12.50 | 2,623 | +0.30(+2.46%) |
Aug 05, 2022 | 11.50 | 12.50 | 11.30 | 12.20 | 7,371 | +0.20(+1.67%) |
Aug 04, 2022 | 11.50 | 12.05 | 11.50 | 12.00 | 2,560 | +0.10(+0.84%) |
Aug 03, 2022 | 11.80 | 12.00 | 11.70 | 11.90 | 3,739 | +0.10(+0.85%) |
Aug 02, 2022 | 11.70 | 11.88 | 11.70 | 11.80 | 1,785 | -0.10(-0.84%) |
Aug 01, 2022 | 12.00 | 12.10 | 11.80 | 11.90 | 1,679 | -0.05(-0.42%) |
Jul 29, 2022 | 11.70 | 12.10 | 11.60 | 11.95 | 2,406 | +0.15(+1.27%) |
Jul 28, 2022 | 11.90 | 12.00 | 11.80 | 11.80 | 3,602 | -0.10(-0.84%) |
Jul 27, 2022 | 12.00 | 12.10 | 11.80 | 11.90 | 666 | -0.02(-0.14%) |
Jul 26, 2022 | 12.20 | 12.29 | 11.70 | 11.92 | 815 | -0.23(-1.89%) |
Jul 25, 2022 | 11.90 | 12.36 | 11.50 | 12.15 | 2,746 | -0.05(-0.45%) |
Jul 22, 2022 | 12.36 | 12.36 | 12.10 | 12.20 | 1,722 | -0.10(-0.80%) |
Jul 21, 2022 | 12.80 | 12.80 | 12.20 | 12.30 | 1,966 | +0.20(+1.65%) |
Jul 20, 2022 | 11.80 | 12.40 | 11.70 | 12.10 | 1,695 | -0.00(-0.01%) |
Jul 19, 2022 | 12.30 | 12.40 | 12.01 | 12.10 | 1,959 | -0.20(-1.62%) |
Jul 18, 2022 | 12.50 | 12.50 | 12.30 | 12.30 | 938 | -0.30(-2.38%) |
Jul 15, 2022 | 12.21 | 12.80 | 12.21 | 12.60 | 1,687 | +0.30(+2.44%) |
Jul 14, 2022 | 12.10 | 12.81 | 12.10 | 12.30 | 1,642 | +0.30(+2.50%) |
Jul 13, 2022 | 11.90 | 12.87 | 11.80 | 12.00 | 2,089 | -0.39(-3.12%) |
Jul 12, 2022 | 12.50 | 13.20 | 12.10 | 12.39 | 2,295 | -0.01(-0.11%) |
Jul 11, 2022 | 11.90 | 13.50 | 11.90 | 12.40 | 9,475 | +0.50(+4.20%) |
Jul 08, 2022 | 12.00 | 12.40 | 11.90 | 11.90 | 4,158 | -0.40(-3.25%) |
Jul 07, 2022 | 12.25 | 12.32 | 12.10 | 12.30 | 3,978 | +0.15(+1.23%) |
Jul 06, 2022 | 12.40 | 12.40 | 11.80 | 12.15 | 2,158 | +0.20(+1.67%) |
Jul 05, 2022 | 11.50 | 12.20 | 11.40 | 11.95 | 1,935 | +0.25(+2.14%) |