Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.448 | 10.01 | 9.165 | 9.165 | 162,063 | -0.19(-2.00%) |
Sep 29, 2022 | 10.35 | 10.42 | 9.318 | 9.352 | 256,233 | -0.87(-8.52%) |
Sep 28, 2022 | 9.450 | 10.36 | 9.450 | 10.22 | 410,582 | +0.90(+9.69%) |
Sep 27, 2022 | 9.600 | 10.05 | 9.300 | 9.321 | 258,196 | +0.30(+3.36%) |
Sep 26, 2022 | 9.600 | 10.05 | 9.018 | 9.018 | 256,589 | -0.71(-7.27%) |
Sep 23, 2022 | 9.000 | 9.750 | 8.998 | 9.725 | 446,001 | +0.54(+5.83%) |
Sep 22, 2022 | 10.38 | 10.45 | 9.150 | 9.189 | 599,893 | -1.22(-11.74%) |
Sep 21, 2022 | 10.95 | 11.05 | 10.35 | 10.41 | 297,702 | -0.39(-3.60%) |
Sep 20, 2022 | 10.68 | 11.10 | 10.35 | 10.80 | 349,925 | -0.30(-2.69%) |
Sep 19, 2022 | 11.25 | 11.65 | 10.66 | 11.10 | 336,993 | -0.15(-1.29%) |
Sep 16, 2022 | 11.43 | 11.85 | 10.80 | 11.24 | 1,638,928 | -0.31(-2.71%) |
Sep 15, 2022 | 11.70 | 12.29 | 11.27 | 11.56 | 583,614 | -0.21(-1.82%) |
Sep 14, 2022 | 11.55 | 11.77 | 10.95 | 11.77 | 760,729 | +0.33(+2.87%) |
Sep 13, 2022 | 11.85 | 12.15 | 11.40 | 11.44 | 588,505 | -1.27(-10.01%) |
Sep 12, 2022 | 12.00 | 13.12 | 11.65 | 12.72 | 880,633 | +0.82(+6.86%) |
Sep 09, 2022 | 11.55 | 12.38 | 11.44 | 11.90 | 636,625 | +0.47(+4.11%) |
Sep 08, 2022 | 11.32 | 11.92 | 10.80 | 11.43 | 716,099 | -0.04(-0.39%) |
Sep 07, 2022 | 11.64 | 12.00 | 11.25 | 11.48 | 798,588 | -0.46(-3.86%) |
Sep 06, 2022 | 11.93 | 11.98 | 11.40 | 11.94 | 278,469 | +0.02(+0.20%) |
Sep 02, 2022 | 12.16 | 12.51 | 11.70 | 11.91 | 375,527 | -0.33(-2.72%) |
Sep 01, 2022 | 12.90 | 12.90 | 11.85 | 12.25 | 349,329 | -0.55(-4.28%) |
Aug 31, 2022 | 12.60 | 13.53 | 12.48 | 12.79 | 491,427 | +0.23(+1.83%) |
Aug 30, 2022 | 13.20 | 13.35 | 12.15 | 12.56 | 724,530 | -0.34(-2.66%) |
Aug 29, 2022 | 16.80 | 16.95 | 12.75 | 12.91 | 1,949,575 | -1.20(-8.50%) |
Aug 26, 2022 | 14.85 | 15.15 | 13.78 | 14.11 | 446,051 | -0.68(-4.61%) |
Aug 25, 2022 | 14.25 | 14.99 | 13.85 | 14.79 | 624,129 | +0.87(+6.26%) |
Aug 24, 2022 | 15.75 | 15.90 | 13.59 | 13.92 | 896,905 | -1.83(-11.65%) |
Aug 23, 2022 | 17.85 | 18.30 | 15.45 | 15.75 | 530,756 | -2.25(-12.50%) |
Aug 22, 2022 | 18.75 | 19.50 | 17.70 | 18.00 | 296,642 | -0.60(-3.23%) |
Aug 19, 2022 | 19.80 | 19.80 | 18.60 | 18.60 | 295,166 | -1.05(-5.34%) |
Aug 18, 2022 | 19.95 | 20.32 | 19.50 | 19.65 | 201,938 | -0.30(-1.50%) |
Aug 17, 2022 | 20.70 | 20.85 | 19.65 | 19.95 | 216,504 | -0.90(-4.32%) |
Aug 16, 2022 | 21.45 | 21.60 | 20.25 | 20.85 | 366,033 | -0.30(-1.42%) |
Aug 15, 2022 | 23.40 | 24.60 | 21.00 | 21.15 | 308,827 | -3.00(-12.42%) |
Aug 12, 2022 | 26.85 | 26.85 | 22.95 | 24.15 | 448,482 | -1.80(-6.94%) |
Aug 11, 2022 | 22.35 | 28.65 | 21.90 | 25.95 | 789,165 | +4.80(+22.70%) |
Aug 10, 2022 | 19.95 | 21.60 | 19.66 | 21.15 | 182,882 | +1.65(+8.46%) |
Aug 09, 2022 | 19.20 | 20.55 | 18.75 | 19.50 | 180,284 | +0.15(+0.78%) |
Aug 08, 2022 | 19.50 | 20.85 | 19.35 | 19.35 | 206,653 | -0.15(-0.77%) |
Aug 05, 2022 | 20.40 | 21.00 | 19.20 | 19.50 | 504,838 | -4.20(-17.72%) |
Aug 04, 2022 | 25.05 | 25.50 | 23.25 | 23.70 | 244,246 | -1.05(-4.24%) |
Aug 03, 2022 | 23.40 | 24.90 | 23.25 | 24.75 | 243,973 | +1.50(+6.45%) |
Aug 02, 2022 | 21.60 | 23.77 | 21.45 | 23.25 | 215,179 | +1.35(+6.16%) |
Aug 01, 2022 | 21.60 | 22.20 | 20.85 | 21.90 | 84,782 | +0.45(+2.10%) |
Jul 29, 2022 | 21.30 | 22.05 | 20.70 | 21.45 | 107,662 | +0.30(+1.42%) |
Jul 28, 2022 | 20.70 | 21.38 | 19.95 | 21.15 | 97,285 | +0.30(+1.44%) |
Jul 27, 2022 | 20.40 | 20.85 | 19.95 | 20.85 | 100,916 | +0.90(+4.51%) |
Jul 26, 2022 | 20.10 | 20.70 | 19.43 | 19.95 | 152,472 | -0.15(-0.75%) |
Jul 25, 2022 | 20.40 | 20.70 | 19.80 | 20.10 | 75,993 | -0.15(-0.74%) |
Jul 22, 2022 | 22.05 | 22.20 | 19.80 | 20.25 | 153,223 | -2.10(-9.40%) |
Jul 21, 2022 | 22.65 | 23.10 | 22.20 | 22.35 | 107,616 | -0.60(-2.61%) |
Jul 20, 2022 | 22.20 | 23.40 | 22.05 | 22.95 | 161,502 | +0.90(+4.08%) |
Jul 19, 2022 | 21.30 | 22.35 | 21.07 | 22.05 | 67,234 | +1.05(+5.00%) |
Jul 18, 2022 | 20.55 | 22.95 | 20.25 | 21.00 | 173,006 | +0.90(+4.48%) |
Jul 15, 2022 | 20.25 | 20.25 | 19.05 | 20.10 | 91,620 | +0.45(+2.29%) |
Jul 14, 2022 | 19.95 | 20.10 | 18.90 | 19.65 | 133,080 | -0.75(-3.68%) |
Jul 13, 2022 | 19.50 | 20.70 | 19.20 | 20.40 | 169,166 | +0.30(+1.49%) |
Jul 12, 2022 | 19.35 | 20.25 | 19.20 | 20.10 | 109,228 | +0.90(+4.69%) |
Jul 11, 2022 | 21.45 | 21.49 | 19.05 | 19.20 | 149,785 | -2.25(-10.49%) |
Jul 08, 2022 | 21.00 | 21.75 | 20.10 | 21.45 | 202,421 | +0.60(+2.88%) |
Jul 07, 2022 | 19.95 | 21.60 | 19.95 | 20.85 | 183,366 | +0.75(+3.73%) |
Jul 06, 2022 | 20.10 | 20.85 | 19.65 | 20.10 | 110,718 | +0.15(+0.75%) |
Jul 05, 2022 | 19.50 | 20.25 | 18.47 | 19.95 | 140,429 | +0.00(+0.00%) |