Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.40 | 17.86 | 15.40 | 17.38 | 51,207 | +2.06(+13.45%) |
Sep 29, 2022 | 15.70 | 17.00 | 14.86 | 15.32 | 37,037 | -1.19(-7.21%) |
Sep 28, 2022 | 15.75 | 17.71 | 15.56 | 16.51 | 76,685 | +1.01(+6.52%) |
Sep 27, 2022 | 12.90 | 16.40 | 12.42 | 15.50 | 69,100 | +3.68(+31.13%) |
Sep 26, 2022 | 11.35 | 12.86 | 11.35 | 11.82 | 12,695 | +0.62(+5.54%) |
Sep 23, 2022 | 11.35 | 11.37 | 10.01 | 11.20 | 59,739 | +0.00(+0.00%) |
Sep 22, 2022 | 9.630 | 11.94 | 9.550 | 11.20 | 23,868 | +1.69(+17.77%) |
Sep 21, 2022 | 9.210 | 9.965 | 8.950 | 9.510 | 13,043 | +0.40(+4.39%) |
Sep 20, 2022 | 9.580 | 10.67 | 8.970 | 9.110 | 36,673 | -0.50(-5.20%) |
Sep 19, 2022 | 8.580 | 10.02 | 8.580 | 9.610 | 13,552 | +0.78(+8.83%) |
Sep 16, 2022 | 8.620 | 8.960 | 8.220 | 8.830 | 17,379 | +0.33(+3.88%) |
Sep 15, 2022 | 8.830 | 9.150 | 8.180 | 8.500 | 28,635 | -0.15(-1.73%) |
Sep 14, 2022 | 8.240 | 8.930 | 8.130 | 8.650 | 16,822 | +0.26(+3.10%) |
Sep 13, 2022 | 8.010 | 9.360 | 8.000 | 8.390 | 39,500 | +0.09(+1.08%) |
Sep 12, 2022 | 9.400 | 9.920 | 8.020 | 8.300 | 37,729 | -1.15(-12.17%) |
Sep 09, 2022 | 8.350 | 9.500 | 8.350 | 9.450 | 31,100 | +1.08(+12.90%) |
Sep 08, 2022 | 9.350 | 9.690 | 8.010 | 8.370 | 32,554 | -0.91(-9.81%) |
Sep 07, 2022 | 8.810 | 9.400 | 8.665 | 9.280 | 45,393 | +0.71(+8.28%) |
Sep 06, 2022 | 12.68 | 13.25 | 8.380 | 8.570 | 65,152 | -4.21(-32.94%) |
Sep 02, 2022 | 14.40 | 15.51 | 12.31 | 12.78 | 40,487 | -1.78(-12.23%) |
Sep 01, 2022 | 17.06 | 17.26 | 14.34 | 14.56 | 32,673 | -2.58(-15.05%) |
Aug 31, 2022 | 15.00 | 17.29 | 14.55 | 17.14 | 51,035 | +1.91(+12.54%) |
Aug 30, 2022 | 14.50 | 15.99 | 13.22 | 15.23 | 55,577 | +1.12(+7.94%) |
Aug 29, 2022 | 15.94 | 15.94 | 13.63 | 14.11 | 55,557 | -1.60(-10.18%) |
Aug 26, 2022 | 17.07 | 17.52 | 15.71 | 15.71 | 62,339 | -1.24(-7.32%) |
Aug 25, 2022 | 17.28 | 18.16 | 16.49 | 16.95 | 35,731 | -0.62(-3.53%) |
Aug 24, 2022 | 16.26 | 18.67 | 16.26 | 17.57 | 43,640 | +0.91(+5.46%) |
Aug 23, 2022 | 17.40 | 17.90 | 16.14 | 16.66 | 45,307 | -0.85(-4.85%) |
Aug 22, 2022 | 19.48 | 20.15 | 17.30 | 17.51 | 49,661 | -2.40(-12.05%) |
Aug 19, 2022 | 20.97 | 21.54 | 19.35 | 19.91 | 35,476 | -1.50(-7.01%) |
Aug 18, 2022 | 21.35 | 21.75 | 20.19 | 21.41 | 43,599 | +0.33(+1.57%) |
Aug 17, 2022 | 21.95 | 21.95 | 20.11 | 21.08 | 38,285 | -0.57(-2.63%) |
Aug 16, 2022 | 22.00 | 22.28 | 20.00 | 21.65 | 49,184 | -0.64(-2.87%) |
Aug 15, 2022 | 19.54 | 22.49 | 18.98 | 22.29 | 100,188 | +2.91(+15.02%) |
Aug 12, 2022 | 11.80 | 22.26 | 11.53 | 19.38 | 264,094 | +7.61(+64.66%) |
Aug 11, 2022 | 11.33 | 11.82 | 11.10 | 11.77 | 12,049 | +0.71(+6.42%) |
Aug 10, 2022 | 11.18 | 11.46 | 10.90 | 11.06 | 11,751 | -0.23(-2.04%) |
Aug 09, 2022 | 10.28 | 11.49 | 9.540 | 11.29 | 36,657 | +0.79(+7.52%) |
Aug 08, 2022 | 10.98 | 11.30 | 9.220 | 10.50 | 49,999 | +0.31(+3.04%) |
Aug 05, 2022 | 9.030 | 10.25 | 8.735 | 10.19 | 33,616 | +1.45(+16.59%) |
Aug 04, 2022 | 8.330 | 8.810 | 7.810 | 8.740 | 20,915 | +0.49(+5.94%) |
Aug 03, 2022 | 7.450 | 8.410 | 7.265 | 8.250 | 27,901 | +0.48(+6.18%) |
Aug 02, 2022 | 7.300 | 8.040 | 7.300 | 7.770 | 10,012 | +0.16(+2.10%) |
Aug 01, 2022 | 8.360 | 8.360 | 7.405 | 7.610 | 21,768 | -0.95(-11.10%) |
Jul 29, 2022 | 8.370 | 8.740 | 8.220 | 8.560 | 22,574 | +0.19(+2.27%) |
Jul 28, 2022 | 8.000 | 8.550 | 7.910 | 8.370 | 22,253 | +0.10(+1.21%) |
Jul 27, 2022 | 7.820 | 8.550 | 7.670 | 8.270 | 34,294 | +0.41(+5.22%) |
Jul 26, 2022 | 7.790 | 8.090 | 7.430 | 7.860 | 29,173 | +0.14(+1.81%) |
Jul 25, 2022 | 8.110 | 8.220 | 7.400 | 7.720 | 15,601 | -0.51(-6.20%) |
Jul 22, 2022 | 8.320 | 8.560 | 7.750 | 8.230 | 19,640 | -0.25(-2.95%) |
Jul 21, 2022 | 9.110 | 9.110 | 8.190 | 8.480 | 31,771 | -0.64(-7.02%) |
Jul 20, 2022 | 9.770 | 10.45 | 8.800 | 9.120 | 40,595 | -0.57(-5.88%) |
Jul 19, 2022 | 9.610 | 10.55 | 9.475 | 9.690 | 26,032 | +0.23(+2.43%) |
Jul 18, 2022 | 9.370 | 9.940 | 8.885 | 9.460 | 45,810 | +0.56(+6.29%) |
Jul 15, 2022 | 8.010 | 8.970 | 7.710 | 8.900 | 30,844 | +1.14(+14.69%) |
Jul 14, 2022 | 7.960 | 7.970 | 7.580 | 7.760 | 21,517 | -0.24(-3.00%) |
Jul 13, 2022 | 7.960 | 8.170 | 7.560 | 8.000 | 25,110 | -0.02(-0.25%) |
Jul 12, 2022 | 7.900 | 8.210 | 7.500 | 8.020 | 20,841 | +0.01(+0.12%) |
Jul 11, 2022 | 8.830 | 9.190 | 7.770 | 8.010 | 52,631 | -0.98(-10.90%) |
Jul 08, 2022 | 8.070 | 9.120 | 8.070 | 8.990 | 35,829 | +0.24(+2.74%) |
Jul 07, 2022 | 8.790 | 9.240 | 8.590 | 8.750 | 25,859 | -0.05(-0.57%) |
Jul 06, 2022 | 7.870 | 8.950 | 7.870 | 8.800 | 27,573 | +0.49(+5.90%) |
Jul 05, 2022 | 7.500 | 8.700 | 7.490 | 8.310 | 53,219 | +0.15(+1.84%) |