Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.400 | 7.619 | 7.000 | 7.220 | 31,100 | -0.38(-4.97%) |
Sep 29, 2022 | 7.600 | 7.600 | 7.302 | 7.598 | 25,283 | -0.39(-4.88%) |
Sep 28, 2022 | 8.000 | 8.000 | 7.584 | 7.988 | 25,448 | +0.16(+1.99%) |
Sep 27, 2022 | 8.000 | 8.276 | 7.600 | 7.832 | 45,873 | -0.27(-3.31%) |
Sep 26, 2022 | 8.500 | 8.798 | 7.977 | 8.100 | 68,908 | -0.40(-4.71%) |
Sep 23, 2022 | 8.600 | 8.999 | 8.440 | 8.500 | 39,318 | -0.35(-3.92%) |
Sep 22, 2022 | 8.900 | 8.999 | 8.614 | 8.847 | 23,489 | -0.15(-1.61%) |
Sep 21, 2022 | 9.320 | 9.320 | 8.844 | 8.992 | 20,333 | -0.24(-2.62%) |
Sep 20, 2022 | 9.400 | 9.492 | 9.100 | 9.234 | 17,965 | -0.10(-1.05%) |
Sep 19, 2022 | 9.740 | 9.900 | 9.135 | 9.332 | 37,818 | -0.67(-6.68%) |
Sep 16, 2022 | 9.500 | 10.00 | 9.000 | 10.00 | 66,149 | +0.41(+4.24%) |
Sep 15, 2022 | 10.10 | 10.40 | 9.500 | 9.593 | 76,116 | -0.41(-4.06%) |
Sep 14, 2022 | 10.40 | 10.60 | 9.900 | 9.999 | 53,332 | -0.30(-2.92%) |
Sep 13, 2022 | 10.20 | 10.70 | 10.20 | 10.30 | 47,472 | -0.20(-1.90%) |
Sep 12, 2022 | 11.30 | 11.30 | 10.40 | 10.50 | 42,184 | -0.70(-6.25%) |
Sep 09, 2022 | 11.30 | 11.30 | 10.65 | 11.20 | 17,154 | +0.20(+1.82%) |
Sep 08, 2022 | 10.20 | 11.20 | 10.20 | 11.00 | 21,582 | +0.70(+6.80%) |
Sep 07, 2022 | 10.50 | 10.50 | 10.10 | 10.30 | 25,596 | -0.10(-0.96%) |
Sep 06, 2022 | 10.80 | 10.90 | 10.10 | 10.40 | 32,447 | -0.70(-6.31%) |
Sep 02, 2022 | 11.00 | 11.40 | 10.50 | 11.10 | 21,583 | +0.00(+0.00%) |
Sep 01, 2022 | 11.00 | 11.10 | 10.20 | 11.10 | 29,569 | +0.30(+2.78%) |
Aug 31, 2022 | 10.80 | 10.90 | 10.60 | 10.80 | 27,953 | +0.30(+2.86%) |
Aug 30, 2022 | 11.00 | 11.30 | 10.50 | 10.50 | 16,690 | -0.40(-3.67%) |
Aug 29, 2022 | 11.00 | 11.40 | 10.60 | 10.90 | 34,384 | -0.10(-0.91%) |
Aug 26, 2022 | 12.10 | 12.10 | 10.90 | 11.00 | 33,891 | -0.70(-5.98%) |
Aug 25, 2022 | 11.30 | 12.00 | 10.70 | 11.70 | 58,179 | +1.00(+9.35%) |
Aug 24, 2022 | 10.80 | 11.20 | 10.50 | 10.70 | 58,229 | -0.50(-4.46%) |
Aug 23, 2022 | 10.40 | 11.50 | 10.40 | 11.20 | 28,430 | +0.60(+5.66%) |
Aug 22, 2022 | 10.90 | 11.10 | 10.50 | 10.60 | 28,968 | -0.60(-5.36%) |
Aug 19, 2022 | 11.60 | 11.69 | 11.10 | 11.20 | 26,968 | -0.70(-5.88%) |
Aug 18, 2022 | 12.00 | 12.20 | 11.70 | 11.90 | 36,861 | -0.10(-0.83%) |
Aug 17, 2022 | 13.80 | 14.60 | 12.00 | 12.00 | 96,267 | +0.00(+0.00%) |
Aug 16, 2022 | 12.60 | 12.70 | 11.80 | 12.00 | 64,750 | -0.70(-5.51%) |
Aug 15, 2022 | 12.90 | 13.35 | 12.60 | 12.70 | 25,422 | -0.20(-1.55%) |
Aug 12, 2022 | 13.10 | 13.35 | 12.60 | 12.90 | 65,829 | -0.60(-4.44%) |
Aug 11, 2022 | 13.90 | 13.90 | 13.20 | 13.50 | 56,618 | +0.20(+1.50%) |
Aug 10, 2022 | 13.20 | 13.30 | 13.10 | 13.30 | 27,441 | +0.10(+0.76%) |
Aug 09, 2022 | 13.00 | 13.30 | 13.00 | 13.20 | 27,841 | -0.10(-0.75%) |
Aug 08, 2022 | 14.00 | 14.00 | 13.00 | 13.30 | 103,402 | -1.10(-7.64%) |
Aug 05, 2022 | 13.90 | 14.40 | 13.70 | 14.40 | 29,807 | +0.10(+0.70%) |
Aug 04, 2022 | 14.10 | 14.30 | 13.55 | 14.30 | 27,236 | +0.50(+3.62%) |
Aug 03, 2022 | 13.40 | 13.90 | 13.00 | 13.80 | 30,866 | +0.50(+3.76%) |
Aug 02, 2022 | 13.00 | 13.40 | 13.00 | 13.30 | 35,438 | +0.10(+0.76%) |
Aug 01, 2022 | 14.10 | 14.20 | 13.00 | 13.20 | 50,173 | -1.10(-7.69%) |
Jul 29, 2022 | 14.00 | 14.70 | 14.00 | 14.30 | 40,833 | -0.10(-0.69%) |
Jul 28, 2022 | 14.60 | 14.70 | 14.10 | 14.40 | 40,399 | -0.40(-2.70%) |
Jul 27, 2022 | 15.10 | 15.20 | 14.10 | 14.80 | 40,807 | -0.10(-0.67%) |
Jul 26, 2022 | 15.40 | 15.62 | 14.70 | 14.90 | 39,924 | -0.60(-3.87%) |
Jul 25, 2022 | 15.60 | 15.80 | 15.40 | 15.50 | 37,453 | -0.50(-3.12%) |
Jul 22, 2022 | 16.60 | 16.75 | 15.70 | 16.00 | 43,413 | -0.70(-4.19%) |
Jul 21, 2022 | 16.80 | 17.00 | 16.55 | 16.70 | 54,178 | -0.30(-1.76%) |
Jul 20, 2022 | 17.50 | 17.80 | 16.70 | 17.00 | 58,060 | -0.50(-2.86%) |
Jul 19, 2022 | 17.60 | 17.75 | 17.50 | 17.50 | 47,410 | +0.00(+0.00%) |
Jul 18, 2022 | 18.20 | 18.70 | 17.50 | 17.50 | 43,377 | -0.50(-2.78%) |
Jul 15, 2022 | 17.50 | 18.15 | 17.50 | 18.00 | 84,121 | +0.40(+2.27%) |
Jul 14, 2022 | 17.80 | 18.60 | 17.40 | 17.60 | 114,786 | -0.20(-1.12%) |
Jul 13, 2022 | 19.50 | 19.50 | 17.50 | 17.80 | 89,090 | -2.00(-10.10%) |
Jul 12, 2022 | 21.60 | 21.90 | 19.60 | 19.80 | 77,042 | -2.10(-9.59%) |
Jul 11, 2022 | 20.20 | 22.40 | 20.00 | 21.90 | 211,876 | +1.10(+5.29%) |
Jul 08, 2022 | 21.10 | 22.20 | 20.60 | 20.80 | 98,657 | -1.60(-7.14%) |
Jul 07, 2022 | 21.50 | 23.00 | 21.40 | 22.40 | 123,991 | +0.10(+0.45%) |
Jul 06, 2022 | 22.10 | 22.40 | 20.50 | 22.30 | 273,541 | +0.30(+1.36%) |
Jul 05, 2022 | 20.50 | 22.10 | 19.20 | 22.00 | 619,528 | +3.50(+18.92%) |