Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.790 | 9.790 | 7.500 | 7.680 | 160,104 | -1.91(-19.92%) |
Sep 29, 2022 | 8.610 | 9.790 | 8.320 | 9.590 | 82,276 | +0.79(+8.98%) |
Sep 28, 2022 | 9.000 | 9.620 | 8.680 | 8.800 | 29,411 | +0.44(+5.26%) |
Sep 27, 2022 | 8.950 | 9.300 | 8.330 | 8.360 | 17,270 | -0.75(-8.23%) |
Sep 26, 2022 | 8.970 | 9.250 | 8.760 | 9.110 | 14,284 | +0.41(+4.71%) |
Sep 23, 2022 | 8.700 | 9.410 | 8.700 | 8.700 | 31,027 | +0.03(+0.35%) |
Sep 22, 2022 | 8.710 | 9.470 | 8.650 | 8.670 | 39,311 | -0.61(-6.57%) |
Sep 21, 2022 | 10.00 | 10.56 | 9.000 | 9.280 | 29,996 | -0.73(-7.29%) |
Sep 20, 2022 | 10.24 | 10.24 | 10.01 | 10.01 | 27,457 | -0.04(-0.40%) |
Sep 19, 2022 | 11.15 | 11.15 | 10.00 | 10.05 | 50,902 | -0.95(-8.64%) |
Sep 16, 2022 | 11.00 | 11.38 | 10.91 | 11.00 | 18,251 | -0.50(-4.35%) |
Sep 15, 2022 | 12.00 | 12.00 | 11.35 | 11.50 | 16,652 | -0.27(-2.29%) |
Sep 14, 2022 | 11.35 | 12.71 | 11.30 | 11.77 | 37,769 | +0.52(+4.62%) |
Sep 13, 2022 | 11.22 | 11.70 | 10.82 | 11.25 | 33,309 | -0.03(-0.27%) |
Sep 12, 2022 | 11.87 | 11.87 | 10.93 | 11.28 | 34,840 | +0.03(+0.27%) |
Sep 09, 2022 | 11.22 | 11.67 | 11.00 | 11.25 | 22,517 | +0.34(+3.12%) |
Sep 08, 2022 | 11.10 | 11.67 | 10.60 | 10.91 | 20,659 | -0.09(-0.82%) |
Sep 07, 2022 | 12.00 | 12.20 | 10.73 | 11.00 | 38,128 | -0.66(-5.66%) |
Sep 06, 2022 | 12.00 | 12.75 | 11.12 | 11.66 | 21,446 | -0.64(-5.20%) |
Sep 02, 2022 | 12.72 | 12.91 | 12.04 | 12.30 | 14,225 | -0.69(-5.31%) |
Sep 01, 2022 | 13.00 | 13.00 | 12.38 | 12.99 | 19,594 | +0.00(+0.00%) |
Aug 31, 2022 | 12.87 | 13.41 | 12.73 | 12.99 | 37,656 | +0.12(+0.93%) |
Aug 30, 2022 | 12.79 | 14.00 | 12.79 | 12.87 | 66,058 | -0.23(-1.76%) |
Aug 29, 2022 | 13.32 | 13.47 | 13.00 | 13.10 | 14,966 | +0.20(+1.55%) |
Aug 26, 2022 | 13.00 | 14.00 | 12.74 | 12.90 | 22,510 | -0.53(-3.95%) |
Aug 25, 2022 | 13.01 | 13.49 | 12.81 | 13.43 | 19,566 | +0.15(+1.13%) |
Aug 24, 2022 | 12.96 | 13.83 | 12.17 | 13.28 | 25,481 | +0.66(+5.23%) |
Aug 23, 2022 | 13.08 | 13.20 | 12.33 | 12.62 | 10,018 | -0.07(-0.55%) |
Aug 22, 2022 | 13.00 | 13.25 | 12.50 | 12.69 | 20,165 | -0.70(-5.23%) |
Aug 19, 2022 | 13.61 | 13.61 | 13.20 | 13.39 | 12,155 | +0.02(+0.15%) |
Aug 18, 2022 | 14.00 | 14.19 | 13.37 | 13.37 | 11,239 | -0.43(-3.12%) |
Aug 17, 2022 | 14.45 | 14.50 | 13.11 | 13.80 | 34,330 | -0.20(-1.43%) |
Aug 16, 2022 | 14.00 | 15.00 | 13.70 | 14.00 | 63,113 | -2.40(-14.63%) |
Aug 15, 2022 | 16.00 | 17.06 | 15.55 | 16.40 | 36,300 | +0.60(+3.80%) |
Aug 12, 2022 | 16.30 | 16.30 | 15.13 | 15.80 | 22,139 | -0.56(-3.42%) |
Aug 11, 2022 | 15.51 | 16.43 | 15.24 | 16.36 | 32,767 | +0.88(+5.68%) |
Aug 10, 2022 | 15.00 | 15.65 | 14.71 | 15.48 | 18,821 | +1.07(+7.43%) |
Aug 09, 2022 | 14.17 | 15.00 | 14.17 | 14.41 | 15,505 | -0.51(-3.42%) |
Aug 08, 2022 | 15.00 | 15.10 | 14.50 | 14.92 | 14,376 | +0.22(+1.50%) |
Aug 05, 2022 | 15.16 | 15.50 | 14.55 | 14.70 | 23,300 | -0.30(-2.00%) |
Aug 04, 2022 | 15.00 | 15.50 | 14.82 | 15.00 | 20,892 | -0.03(-0.20%) |
Aug 03, 2022 | 16.00 | 16.25 | 13.95 | 15.03 | 80,650 | -1.35(-8.24%) |
Aug 02, 2022 | 17.00 | 16.81 | 15.62 | 16.38 | 37,658 | -0.58(-3.42%) |
Aug 01, 2022 | 16.06 | 18.18 | 15.74 | 16.96 | 144,145 | +0.61(+3.73%) |
Jul 29, 2022 | 16.00 | 16.71 | 15.10 | 16.35 | 30,508 | +0.51(+3.22%) |
Jul 28, 2022 | 14.73 | 16.25 | 14.00 | 15.84 | 43,581 | +1.25(+8.57%) |
Jul 27, 2022 | 13.29 | 15.20 | 13.13 | 14.59 | 68,452 | +1.39(+10.53%) |
Jul 26, 2022 | 13.00 | 13.97 | 12.62 | 13.20 | 31,241 | -0.42(-3.08%) |
Jul 25, 2022 | 14.30 | 14.95 | 13.34 | 13.62 | 47,455 | -1.86(-12.02%) |
Jul 22, 2022 | 18.88 | 18.88 | 14.85 | 15.48 | 179,542 | -1.10(-6.63%) |
Jul 21, 2022 | 14.46 | 17.60 | 14.04 | 16.58 | 254,868 | +2.35(+16.51%) |
Jul 20, 2022 | 13.00 | 14.85 | 13.00 | 14.23 | 60,147 | +0.65(+4.79%) |
Jul 19, 2022 | 14.90 | 14.97 | 12.50 | 13.58 | 84,375 | +1.25(+10.14%) |
Jul 18, 2022 | 12.12 | 12.90 | 12.12 | 12.33 | 39,949 | +0.43(+3.61%) |
Jul 15, 2022 | 15.79 | 16.73 | 10.99 | 11.90 | 98,386 | -3.43(-22.37%) |
Jul 14, 2022 | 14.89 | 15.50 | 14.25 | 15.33 | 40,005 | -0.67(-4.19%) |
Jul 13, 2022 | 18.00 | 18.48 | 15.51 | 16.00 | 33,953 | -2.33(-12.71%) |
Jul 12, 2022 | 21.22 | 21.22 | 18.01 | 18.33 | 47,583 | -3.27(-15.14%) |
Jul 11, 2022 | 20.18 | 24.75 | 18.50 | 21.60 | 167,849 | +3.43(+18.88%) |
Jul 08, 2022 | 19.00 | 19.59 | 17.55 | 18.17 | 30,321 | -0.33(-1.78%) |
Jul 07, 2022 | 15.00 | 19.20 | 14.59 | 18.50 | 64,406 | +3.68(+24.83%) |
Jul 06, 2022 | 14.00 | 15.58 | 14.14 | 14.82 | 29,984 | +0.38(+2.63%) |
Jul 05, 2022 | 16.00 | 16.00 | 13.17 | 14.44 | 27,521 | -1.71(-10.59%) |