Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.22 | 10.28 | 9.840 | 9.980 | 75,668 | -0.25(-2.44%) |
Aug 30, 2023 | 10.00 | 10.53 | 9.925 | 10.23 | 126,771 | +0.13(+1.29%) |
Aug 29, 2023 | 10.01 | 10.44 | 9.940 | 10.10 | 128,660 | +0.05(+0.50%) |
Aug 28, 2023 | 9.640 | 10.11 | 9.500 | 10.05 | 162,571 | +0.39(+4.04%) |
Aug 25, 2023 | 9.570 | 9.860 | 9.500 | 9.660 | 79,386 | +0.17(+1.79%) |
Aug 24, 2023 | 10.08 | 10.28 | 9.380 | 9.490 | 120,310 | -0.62(-6.13%) |
Aug 23, 2023 | 10.31 | 10.31 | 10.01 | 10.11 | 80,960 | -0.13(-1.27%) |
Aug 22, 2023 | 10.62 | 10.65 | 10.08 | 10.24 | 106,381 | -0.13(-1.25%) |
Aug 21, 2023 | 10.73 | 10.99 | 10.00 | 10.37 | 155,360 | -0.38(-3.53%) |
Aug 18, 2023 | 10.54 | 11.06 | 10.54 | 10.75 | 139,047 | +0.04(+0.37%) |
Aug 17, 2023 | 10.23 | 11.07 | 10.23 | 10.71 | 455,348 | +0.57(+5.62%) |
Aug 16, 2023 | 9.910 | 10.67 | 9.910 | 10.14 | 187,856 | +0.16(+1.60%) |
Aug 15, 2023 | 10.27 | 10.51 | 9.750 | 9.980 | 193,675 | -0.03(-0.30%) |
Aug 14, 2023 | 9.610 | 10.17 | 9.377 | 10.01 | 156,479 | +0.32(+3.30%) |
Aug 11, 2023 | 10.12 | 10.13 | 9.370 | 9.690 | 185,337 | -0.64(-6.20%) |
Aug 10, 2023 | 11.29 | 11.43 | 10.25 | 10.33 | 197,782 | -0.95(-8.42%) |
Aug 09, 2023 | 12.48 | 12.48 | 11.24 | 11.28 | 294,567 | -1.29(-10.26%) |
Aug 08, 2023 | 13.76 | 14.08 | 12.13 | 12.57 | 188,149 | -1.89(-13.07%) |
Aug 07, 2023 | 15.39 | 15.39 | 14.20 | 14.46 | 107,437 | -0.82(-5.37%) |
Aug 04, 2023 | 16.43 | 16.43 | 14.77 | 15.28 | 162,000 | -1.11(-6.77%) |
Aug 03, 2023 | 16.82 | 17.34 | 16.35 | 16.39 | 25,810 | -0.54(-3.19%) |
Aug 02, 2023 | 17.21 | 17.33 | 16.82 | 16.93 | 30,147 | -0.43(-2.48%) |
Aug 01, 2023 | 17.10 | 17.40 | 16.65 | 17.36 | 39,190 | +0.16(+0.93%) |
Jul 31, 2023 | 16.74 | 17.38 | 16.74 | 17.20 | 42,508 | +0.50(+2.99%) |
Jul 28, 2023 | 16.48 | 16.97 | 16.48 | 16.70 | 33,935 | +0.45(+2.77%) |
Jul 27, 2023 | 17.28 | 17.36 | 16.18 | 16.25 | 46,970 | -0.90(-5.25%) |
Jul 26, 2023 | 16.66 | 17.28 | 16.66 | 17.15 | 34,708 | +0.46(+2.76%) |
Jul 25, 2023 | 17.06 | 17.46 | 16.57 | 16.69 | 39,756 | -0.41(-2.40%) |
Jul 24, 2023 | 17.48 | 17.50 | 16.93 | 17.10 | 29,051 | -0.36(-2.06%) |
Jul 21, 2023 | 17.43 | 17.68 | 17.24 | 17.46 | 32,222 | +0.21(+1.22%) |
Jul 20, 2023 | 17.14 | 17.36 | 16.91 | 17.25 | 38,143 | +0.15(+0.88%) |
Jul 19, 2023 | 16.97 | 17.49 | 16.97 | 17.10 | 44,993 | +0.22(+1.30%) |
Jul 18, 2023 | 16.57 | 17.07 | 16.57 | 16.88 | 26,842 | +0.21(+1.26%) |
Jul 17, 2023 | 16.78 | 17.10 | 16.61 | 16.67 | 68,660 | -0.18(-1.07%) |
Jul 14, 2023 | 18.06 | 18.06 | 16.74 | 16.85 | 46,454 | -1.18(-6.54%) |
Jul 13, 2023 | 17.35 | 18.15 | 17.32 | 18.03 | 70,142 | +0.64(+3.68%) |
Jul 12, 2023 | 17.39 | 17.48 | 17.21 | 17.39 | 112,903 | +0.10(+0.58%) |
Jul 11, 2023 | 17.11 | 17.37 | 16.97 | 17.29 | 106,829 | +0.19(+1.11%) |
Jul 10, 2023 | 16.54 | 17.20 | 16.54 | 17.10 | 80,246 | +0.56(+3.39%) |
Jul 07, 2023 | 15.81 | 16.75 | 15.81 | 16.54 | 79,932 | +0.54(+3.37%) |
Jul 06, 2023 | 16.39 | 16.39 | 15.07 | 16.00 | 75,268 | -0.57(-3.44%) |
Jul 05, 2023 | 16.82 | 16.89 | 16.22 | 16.57 | 51,611 | -0.25(-1.49%) |
Jul 03, 2023 | 16.52 | 17.10 | 16.51 | 16.82 | 33,769 | +0.29(+1.75%) |
Jun 30, 2023 | 16.81 | 16.81 | 16.29 | 16.53 | 75,167 | -0.14(-0.84%) |
Jun 29, 2023 | 16.47 | 16.90 | 16.38 | 16.67 | 44,585 | +0.34(+2.08%) |
Jun 28, 2023 | 16.36 | 16.72 | 16.09 | 16.33 | 54,936 | -0.09(-0.55%) |
Jun 27, 2023 | 16.48 | 16.88 | 16.34 | 16.42 | 48,325 | +0.00(+0.00%) |
Jun 26, 2023 | 16.90 | 17.10 | 16.32 | 16.42 | 129,300 | -0.49(-2.90%) |
Jun 23, 2023 | 15.60 | 17.06 | 15.60 | 16.91 | 1,095,860 | +0.85(+5.29%) |
Jun 22, 2023 | 15.18 | 16.17 | 14.76 | 16.06 | 131,311 | +1.01(+6.71%) |
Jun 21, 2023 | 15.16 | 15.35 | 14.31 | 15.05 | 158,227 | -0.15(-0.99%) |
Jun 20, 2023 | 15.80 | 15.97 | 15.15 | 15.20 | 88,421 | -0.61(-3.86%) |
Jun 16, 2023 | 16.20 | 16.20 | 15.44 | 15.81 | 105,023 | -0.14(-0.88%) |
Jun 15, 2023 | 16.07 | 16.37 | 15.90 | 15.95 | 70,204 | -0.18(-1.12%) |
Jun 14, 2023 | 16.88 | 16.97 | 16.10 | 16.13 | 77,687 | -0.69(-4.10%) |
Jun 13, 2023 | 16.04 | 16.89 | 15.94 | 16.82 | 64,683 | +0.91(+5.72%) |
Jun 12, 2023 | 15.82 | 16.00 | 15.31 | 15.91 | 81,647 | -0.07(-0.44%) |
Jun 09, 2023 | 16.71 | 16.90 | 15.84 | 15.98 | 41,287 | -0.82(-4.88%) |
Jun 08, 2023 | 16.83 | 16.94 | 16.30 | 16.80 | 45,489 | -0.20(-1.18%) |
Jun 07, 2023 | 17.26 | 18.29 | 16.44 | 17.00 | 96,226 | -0.05(-0.29%) |
Jun 06, 2023 | 16.01 | 17.25 | 15.76 | 17.05 | 63,072 | +1.03(+6.43%) |
Jun 05, 2023 | 16.10 | 16.39 | 15.88 | 16.02 | 34,107 | -0.27(-1.66%) |
Jun 02, 2023 | 15.83 | 16.37 | 15.45 | 16.29 | 53,999 | +0.73(+4.69%) |