Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.490 | 12.46 | 9.100 | 10.19 | 123,445 | +1.15(+12.72%) |
Aug 30, 2023 | 7.880 | 9.130 | 7.780 | 9.040 | 35,733 | +1.13(+14.29%) |
Aug 29, 2023 | 7.320 | 7.990 | 7.320 | 7.910 | 36,795 | +0.55(+7.47%) |
Aug 28, 2023 | 8.180 | 8.390 | 7.290 | 7.360 | 61,546 | -0.92(-11.11%) |
Aug 25, 2023 | 8.530 | 9.890 | 8.200 | 8.280 | 76,682 | -0.73(-8.10%) |
Aug 24, 2023 | 9.600 | 9.955 | 8.761 | 9.010 | 125,783 | -3.04(-25.26%) |
Aug 23, 2023 | 11.95 | 12.20 | 11.50 | 12.05 | 24,830 | +0.50(+4.37%) |
Aug 22, 2023 | 12.50 | 13.49 | 11.50 | 11.55 | 22,805 | -1.55(-11.83%) |
Aug 21, 2023 | 15.00 | 14.95 | 13.07 | 13.10 | 11,854 | -0.96(-6.83%) |
Aug 18, 2023 | 15.00 | 15.49 | 14.00 | 14.06 | 4,871 | -0.94(-6.27%) |
Aug 17, 2023 | 15.65 | 16.02 | 15.00 | 15.00 | 7,661 | +0.00(+0.00%) |
Aug 16, 2023 | 15.10 | 16.48 | 14.52 | 15.00 | 8,488 | -0.49(-3.19%) |
Aug 15, 2023 | 16.00 | 17.00 | 14.09 | 15.49 | 19,269 | -0.51(-3.16%) |
Aug 14, 2023 | 16.50 | 18.00 | 15.53 | 16.00 | 21,372 | -0.95(-5.60%) |
Aug 11, 2023 | 17.05 | 17.69 | 16.00 | 16.95 | 5,897 | -0.28(-1.63%) |
Aug 10, 2023 | 18.70 | 19.00 | 16.59 | 17.23 | 8,064 | -1.09(-5.95%) |
Aug 09, 2023 | 18.50 | 18.90 | 17.66 | 18.32 | 6,851 | +0.57(+3.21%) |
Aug 08, 2023 | 18.46 | 18.66 | 17.52 | 17.75 | 7,532 | -1.07(-5.66%) |
Aug 07, 2023 | 20.00 | 20.50 | 17.50 | 18.82 | 14,360 | -1.68(-8.22%) |
Aug 04, 2023 | 21.00 | 21.00 | 20.00 | 20.50 | 4,389 | +0.05(+0.24%) |
Aug 03, 2023 | 21.05 | 21.50 | 20.00 | 20.45 | 6,602 | +0.39(+1.97%) |
Aug 02, 2023 | 20.00 | 20.25 | 19.02 | 20.05 | 7,617 | -0.30(-1.45%) |
Aug 01, 2023 | 21.75 | 22.16 | 20.00 | 20.35 | 9,753 | -1.37(-6.31%) |
Jul 31, 2023 | 21.50 | 23.45 | 21.49 | 21.72 | 14,675 | +0.25(+1.19%) |
Jul 28, 2023 | 21.00 | 22.50 | 20.80 | 21.46 | 11,935 | +0.46(+2.21%) |
Jul 27, 2023 | 22.00 | 22.10 | 20.50 | 21.00 | 11,005 | +0.35(+1.69%) |
Jul 26, 2023 | 23.00 | 23.00 | 20.00 | 20.65 | 17,986 | -2.40(-10.41%) |
Jul 25, 2023 | 19.50 | 23.48 | 19.50 | 23.05 | 40,165 | +3.75(+19.43%) |
Jul 24, 2023 | 18.50 | 19.70 | 18.01 | 19.30 | 19,889 | +1.30(+7.22%) |
Jul 21, 2023 | 18.50 | 18.73 | 17.50 | 18.00 | 10,014 | -0.30(-1.64%) |
Jul 20, 2023 | 17.00 | 19.00 | 16.75 | 18.30 | 22,587 | +1.30(+7.65%) |
Jul 19, 2023 | 15.50 | 17.37 | 15.37 | 17.00 | 23,354 | +1.63(+10.61%) |
Jul 18, 2023 | 14.50 | 15.50 | 13.95 | 15.37 | 12,849 | +1.37(+9.79%) |
Jul 17, 2023 | 15.50 | 16.75 | 13.60 | 14.00 | 14,867 | -2.11(-13.10%) |
Jul 14, 2023 | 15.60 | 17.50 | 15.50 | 16.11 | 38,861 | +0.73(+4.78%) |
Jul 13, 2023 | 15.88 | 15.88 | 15.10 | 15.38 | 13,402 | -0.13(-0.84%) |
Jul 12, 2023 | 15.62 | 15.75 | 15.25 | 15.51 | 8,964 | -0.09(-0.61%) |
Jul 11, 2023 | 14.50 | 15.62 | 14.38 | 15.60 | 11,884 | +1.17(+8.15%) |
Jul 10, 2023 | 14.00 | 14.64 | 13.75 | 14.43 | 9,076 | +0.34(+2.41%) |
Jul 07, 2023 | 14.25 | 14.49 | 13.70 | 14.09 | 10,967 | +0.21(+1.48%) |
Jul 06, 2023 | 15.05 | 15.50 | 13.50 | 13.88 | 15,822 | -1.49(-9.72%) |
Jul 05, 2023 | 16.00 | 16.00 | 15.03 | 15.38 | 9,007 | -0.57(-3.61%) |
Jul 03, 2023 | 16.10 | 16.14 | 15.03 | 15.95 | 9,611 | +0.20(+1.27%) |
Jun 30, 2023 | 15.50 | 16.12 | 15.01 | 15.75 | 25,155 | +1.19(+8.17%) |
Jun 29, 2023 | 14.00 | 16.25 | 13.80 | 14.56 | 31,984 | +0.99(+7.26%) |
Jun 28, 2023 | 12.75 | 14.21 | 12.55 | 13.57 | 24,588 | +1.08(+8.64%) |
Jun 27, 2023 | 13.05 | 13.49 | 12.30 | 12.49 | 22,280 | -0.51(-3.88%) |
Jun 26, 2023 | 14.32 | 14.32 | 13.00 | 13.00 | 33,879 | -0.21(-1.55%) |
Jun 23, 2023 | 14.74 | 15.00 | 13.21 | 13.21 | 130,563 | -1.12(-7.79%) |
Jun 22, 2023 | 15.29 | 15.29 | 14.04 | 14.32 | 15,212 | -0.43(-2.92%) |
Jun 21, 2023 | 15.50 | 15.50 | 14.50 | 14.75 | 13,884 | -0.56(-3.69%) |
Jun 20, 2023 | 15.50 | 16.00 | 15.07 | 15.31 | 17,901 | -0.19(-1.19%) |
Jun 16, 2023 | 15.00 | 16.12 | 14.63 | 15.50 | 37,942 | +0.84(+5.69%) |
Jun 15, 2023 | 14.38 | 14.75 | 14.04 | 14.66 | 17,413 | +0.51(+3.64%) |
Jun 14, 2023 | 14.79 | 15.15 | 14.15 | 14.15 | 17,630 | -0.33(-2.31%) |
Jun 13, 2023 | 14.50 | 15.00 | 14.43 | 14.48 | 29,395 | +0.05(+0.38%) |
Jun 12, 2023 | 15.25 | 15.50 | 14.00 | 14.43 | 28,116 | -0.66(-4.34%) |
Jun 09, 2023 | 14.77 | 15.09 | 13.72 | 15.09 | 28,507 | +0.64(+4.43%) |
Jun 08, 2023 | 15.00 | 15.50 | 13.00 | 14.45 | 99,944 | -0.55(-3.70%) |
Jun 07, 2023 | 17.50 | 18.75 | 14.80 | 15.00 | 55,361 | -2.50(-14.29%) |
Jun 06, 2023 | 18.52 | 20.49 | 17.50 | 17.50 | 87,575 | +0.05(+0.29%) |
Jun 05, 2023 | 17.30 | 19.00 | 17.21 | 17.45 | 22,479 | +1.38(+8.62%) |
Jun 02, 2023 | 17.50 | 17.50 | 15.68 | 16.07 | 13,041 | -0.26(-1.59%) |