Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.700 | 8.700 | 7.700 | 7.900 | 3,055 | -0.80(-9.20%) |
Sep 29, 2022 | 8.922 | 8.922 | 7.600 | 8.700 | 5,091 | +0.58(+7.14%) |
Sep 28, 2022 | 9.000 | 8.560 | 8.100 | 8.120 | 3,959 | -0.33(-3.88%) |
Sep 27, 2022 | 8.998 | 8.998 | 8.260 | 8.448 | 1,536 | +0.35(+4.30%) |
Sep 26, 2022 | 8.420 | 10.20 | 8.040 | 8.100 | 2,177 | -0.10(-1.22%) |
Sep 23, 2022 | 8.120 | 8.562 | 7.604 | 8.200 | 5,326 | -0.03(-0.36%) |
Sep 22, 2022 | 9.298 | 9.298 | 8.000 | 8.230 | 7,296 | -1.07(-11.49%) |
Sep 21, 2022 | 10.18 | 10.18 | 9.100 | 9.298 | 665 | -0.57(-5.76%) |
Sep 20, 2022 | 10.50 | 10.60 | 9.702 | 9.866 | 1,946 | -0.13(-1.30%) |
Sep 19, 2022 | 10.79 | 10.79 | 9.896 | 9.996 | 2,623 | -0.40(-3.85%) |
Sep 16, 2022 | 10.73 | 11.05 | 10.40 | 10.40 | 6,071 | -0.56(-5.15%) |
Sep 15, 2022 | 11.10 | 12.35 | 10.63 | 10.96 | 4,678 | -0.24(-2.14%) |
Sep 14, 2022 | 11.20 | 11.72 | 11.12 | 11.20 | 4,039 | -0.38(-3.26%) |
Sep 13, 2022 | 11.40 | 11.68 | 11.20 | 11.58 | 2,454 | -0.06(-0.55%) |
Sep 12, 2022 | 12.00 | 12.33 | 11.50 | 11.64 | 2,493 | -0.27(-2.25%) |
Sep 09, 2022 | 12.36 | 12.40 | 11.80 | 11.91 | 2,475 | +0.31(+2.67%) |
Sep 08, 2022 | 11.62 | 12.43 | 11.60 | 11.60 | 4,781 | -0.40(-3.33%) |
Sep 07, 2022 | 12.25 | 12.49 | 11.69 | 12.00 | 1,751 | +0.00(+0.00%) |
Sep 06, 2022 | 12.80 | 13.80 | 12.00 | 12.00 | 2,442 | -0.40(-3.23%) |
Sep 02, 2022 | 12.20 | 13.00 | 12.00 | 12.40 | 4,463 | +0.10(+0.81%) |
Sep 01, 2022 | 12.20 | 14.10 | 12.20 | 12.30 | 4,541 | +0.19(+1.55%) |
Aug 31, 2022 | 13.80 | 14.00 | 11.00 | 12.11 | 10,323 | -1.80(-12.96%) |
Aug 30, 2022 | 14.60 | 14.61 | 13.47 | 13.92 | 3,028 | -0.59(-4.04%) |
Aug 29, 2022 | 15.40 | 15.50 | 14.00 | 14.50 | 2,610 | +0.14(+0.95%) |
Aug 26, 2022 | 15.20 | 15.48 | 14.24 | 14.37 | 5,200 | +0.37(+2.61%) |
Aug 25, 2022 | 15.00 | 15.60 | 13.30 | 14.00 | 4,466 | -0.95(-6.33%) |
Aug 24, 2022 | 17.00 | 17.00 | 14.58 | 14.95 | 4,202 | +0.75(+5.27%) |
Aug 23, 2022 | 14.71 | 15.12 | 13.80 | 14.20 | 9,372 | -0.63(-4.25%) |
Aug 22, 2022 | 16.00 | 17.96 | 14.00 | 14.83 | 8,838 | -1.10(-6.93%) |
Aug 19, 2022 | 16.80 | 17.64 | 15.90 | 15.93 | 5,953 | -0.97(-5.73%) |
Aug 18, 2022 | 17.00 | 17.31 | 16.90 | 16.90 | 4,581 | +0.70(+4.31%) |
Aug 17, 2022 | 20.40 | 20.60 | 16.20 | 16.20 | 11,703 | -4.20(-20.58%) |
Aug 16, 2022 | 23.40 | 23.41 | 19.99 | 20.40 | 5,479 | -2.40(-10.53%) |
Aug 15, 2022 | 23.00 | 23.40 | 22.00 | 22.80 | 4,147 | +0.00(+0.00%) |
Aug 12, 2022 | 22.77 | 23.60 | 22.77 | 22.80 | 2,682 | +0.00(+0.00%) |
Aug 11, 2022 | 24.00 | 24.00 | 21.90 | 22.80 | 3,122 | -0.60(-2.56%) |
Aug 10, 2022 | 24.20 | 24.20 | 23.20 | 23.40 | 945 | -0.20(-0.85%) |
Aug 09, 2022 | 26.60 | 26.60 | 23.50 | 23.60 | 1,775 | -2.40(-9.23%) |
Aug 08, 2022 | 25.60 | 29.00 | 24.60 | 26.00 | 4,971 | +0.20(+0.78%) |
Aug 05, 2022 | 25.60 | 25.94 | 25.00 | 25.80 | 2,371 | +0.20(+0.78%) |
Aug 04, 2022 | 22.40 | 25.80 | 22.00 | 25.60 | 4,706 | +3.00(+13.27%) |
Aug 03, 2022 | 22.00 | 23.00 | 22.00 | 22.60 | 2,167 | +0.60(+2.73%) |
Aug 02, 2022 | 22.40 | 22.57 | 21.30 | 22.00 | 2,636 | +0.00(+0.00%) |
Aug 01, 2022 | 21.80 | 22.50 | 21.40 | 22.00 | 3,926 | +0.60(+2.80%) |
Jul 29, 2022 | 19.00 | 22.00 | 18.99 | 21.40 | 7,185 | +2.60(+13.82%) |
Jul 28, 2022 | 19.44 | 20.10 | 18.57 | 18.80 | 1,406 | -1.05(-5.28%) |
Jul 27, 2022 | 18.45 | 20.65 | 18.45 | 19.85 | 430 | +0.85(+4.47%) |
Jul 26, 2022 | 19.40 | 20.20 | 19.00 | 19.00 | 1,041 | -0.40(-2.06%) |
Jul 25, 2022 | 19.80 | 20.20 | 19.40 | 19.40 | 274 | -0.19(-0.99%) |
Jul 22, 2022 | 20.17 | 20.50 | 19.59 | 19.59 | 1,090 | -1.61(-7.58%) |
Jul 21, 2022 | 20.00 | 21.60 | 19.55 | 21.20 | 1,557 | +1.80(+9.28%) |
Jul 20, 2022 | 20.60 | 20.60 | 19.40 | 19.40 | 342 | +0.00(+0.00%) |
Jul 19, 2022 | 20.60 | 20.60 | 19.21 | 19.40 | 2,929 | -1.20(-5.83%) |
Jul 18, 2022 | 21.00 | 21.00 | 19.20 | 20.60 | 3,049 | +0.60(+3.00%) |
Jul 15, 2022 | 19.80 | 20.10 | 19.80 | 20.00 | 255 | +0.04(+0.20%) |
Jul 14, 2022 | 21.00 | 21.00 | 19.40 | 19.96 | 489 | -0.24(-1.19%) |
Jul 13, 2022 | 21.40 | 21.40 | 19.34 | 20.20 | 1,494 | -0.80(-3.81%) |
Jul 12, 2022 | 20.80 | 21.00 | 20.20 | 21.00 | 173 | +0.80(+3.96%) |
Jul 11, 2022 | 18.92 | 20.80 | 18.92 | 20.20 | 1,259 | -0.40(-1.94%) |
Jul 08, 2022 | 22.00 | 22.00 | 20.00 | 20.60 | 791 | +0.30(+1.48%) |
Jul 07, 2022 | 19.46 | 20.93 | 19.46 | 20.30 | 2,257 | +0.10(+0.50%) |
Jul 06, 2022 | 21.00 | 21.00 | 20.20 | 20.20 | 584 | -0.80(-3.81%) |
Jul 05, 2022 | 20.40 | 21.30 | 20.20 | 21.00 | 755 | +0.80(+3.96%) |