Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.410 | 9.170 | 7.500 | 7.525 | 2,367,406 | -0.94(-11.05%) |
Aug 30, 2023 | 8.180 | 8.500 | 7.180 | 8.460 | 3,356,949 | +0.02(+0.24%) |
Aug 29, 2023 | 9.450 | 9.710 | 8.330 | 8.440 | 3,498,918 | -1.04(-10.97%) |
Aug 28, 2023 | 10.59 | 11.20 | 9.274 | 9.480 | 4,120,042 | -2.96(-23.79%) |
Aug 25, 2023 | 14.40 | 16.21 | 12.09 | 12.44 | 1,520,750 | -2.36(-15.95%) |
Aug 24, 2023 | 14.16 | 15.04 | 13.46 | 14.80 | 846,755 | +0.40(+2.78%) |
Aug 23, 2023 | 15.12 | 15.34 | 13.61 | 14.40 | 862,306 | -0.40(-2.70%) |
Aug 22, 2023 | 16.96 | 17.78 | 14.24 | 14.80 | 1,252,448 | -1.60(-9.76%) |
Aug 21, 2023 | 20.40 | 20.40 | 15.98 | 16.40 | 1,210,380 | -3.50(-17.60%) |
Aug 18, 2023 | 19.94 | 21.57 | 19.28 | 19.90 | 585,501 | -2.10(-9.53%) |
Aug 17, 2023 | 17.70 | 22.00 | 17.70 | 22.00 | 781,418 | +4.48(+25.57%) |
Aug 16, 2023 | 19.36 | 19.99 | 17.39 | 17.52 | 630,076 | -1.82(-9.43%) |
Aug 15, 2023 | 21.50 | 21.59 | 18.89 | 19.34 | 589,827 | -2.10(-9.81%) |
Aug 14, 2023 | 22.45 | 22.64 | 20.81 | 21.45 | 392,513 | +0.16(+0.75%) |
Aug 11, 2023 | 20.32 | 22.00 | 20.24 | 21.29 | 342,416 | +0.25(+1.18%) |
Aug 10, 2023 | 23.60 | 23.60 | 20.64 | 21.04 | 446,886 | -0.96(-4.36%) |
Aug 09, 2023 | 22.24 | 22.40 | 20.32 | 22.00 | 450,896 | +0.14(+0.66%) |
Aug 08, 2023 | 23.14 | 23.14 | 21.68 | 21.86 | 367,270 | -1.34(-5.79%) |
Aug 07, 2023 | 25.92 | 26.24 | 22.88 | 23.20 | 731,800 | -2.86(-10.96%) |
Aug 04, 2023 | 27.15 | 27.73 | 25.76 | 26.06 | 550,622 | -0.66(-2.46%) |
Aug 03, 2023 | 25.47 | 27.88 | 25.04 | 26.71 | 567,141 | +0.31(+1.18%) |
Aug 02, 2023 | 25.52 | 26.70 | 23.44 | 26.40 | 703,074 | +0.32(+1.23%) |
Aug 01, 2023 | 25.60 | 27.55 | 24.53 | 26.08 | 1,424,832 | +1.89(+7.80%) |
Jul 31, 2023 | 22.41 | 24.32 | 21.68 | 24.19 | 983,156 | +3.66(+17.80%) |
Jul 28, 2023 | 20.98 | 21.88 | 19.84 | 20.54 | 571,557 | -0.17(-0.81%) |
Jul 27, 2023 | 21.84 | 22.90 | 20.44 | 20.70 | 362,562 | -1.34(-6.06%) |
Jul 26, 2023 | 21.23 | 22.80 | 21.20 | 22.04 | 346,580 | +0.43(+2.00%) |
Jul 25, 2023 | 23.46 | 24.80 | 20.92 | 21.61 | 573,503 | -1.67(-7.18%) |
Jul 24, 2023 | 22.40 | 23.34 | 21.60 | 23.28 | 383,553 | +0.09(+0.38%) |
Jul 21, 2023 | 23.04 | 23.64 | 21.20 | 23.19 | 551,198 | +0.31(+1.36%) |
Jul 20, 2023 | 23.28 | 24.59 | 22.13 | 22.88 | 537,561 | -0.64(-2.72%) |
Jul 19, 2023 | 25.91 | 27.58 | 22.66 | 23.52 | 1,840,320 | -1.66(-6.58%) |
Jul 18, 2023 | 22.96 | 26.55 | 22.08 | 25.18 | 1,605,398 | +2.20(+9.58%) |
Jul 17, 2023 | 20.80 | 23.00 | 20.22 | 22.98 | 1,115,894 | +2.65(+13.03%) |
Jul 14, 2023 | 18.62 | 20.69 | 18.06 | 20.33 | 742,758 | +1.49(+7.90%) |
Jul 13, 2023 | 18.39 | 19.36 | 17.99 | 18.84 | 429,456 | +0.56(+3.06%) |
Jul 12, 2023 | 17.60 | 19.44 | 17.60 | 18.28 | 782,888 | +0.28(+1.56%) |
Jul 11, 2023 | 15.84 | 18.72 | 15.83 | 18.00 | 1,179,392 | +2.00(+12.50%) |
Jul 10, 2023 | 15.38 | 16.06 | 15.22 | 16.00 | 701,620 | +0.40(+2.56%) |
Jul 07, 2023 | 15.54 | 15.78 | 15.20 | 15.60 | 537,185 | -0.40(-2.50%) |
Jul 06, 2023 | 15.46 | 16.05 | 14.80 | 16.00 | 769,306 | -0.08(-0.50%) |
Jul 05, 2023 | 17.06 | 17.22 | 15.84 | 16.08 | 775,680 | -0.72(-4.29%) |
Jul 03, 2023 | 16.14 | 17.44 | 16.00 | 16.80 | 611,237 | +0.80(+5.00%) |
Jun 30, 2023 | 16.47 | 16.82 | 15.68 | 16.00 | 807,805 | -0.80(-4.76%) |
Jun 29, 2023 | 17.48 | 17.58 | 16.50 | 16.80 | 816,054 | -0.78(-4.42%) |
Jun 28, 2023 | 19.03 | 19.60 | 17.40 | 17.58 | 870,823 | -1.39(-7.34%) |
Jun 27, 2023 | 19.71 | 20.16 | 18.78 | 18.97 | 936,274 | +0.11(+0.59%) |
Jun 26, 2023 | 18.29 | 20.96 | 18.28 | 18.86 | 1,002,706 | +0.70(+3.88%) |
Jun 23, 2023 | 18.16 | 19.51 | 17.88 | 18.15 | 1,271,426 | -0.52(-2.78%) |
Jun 22, 2023 | 18.93 | 19.31 | 17.68 | 18.67 | 750,036 | -0.90(-4.62%) |
Jun 21, 2023 | 22.42 | 22.42 | 17.59 | 19.58 | 2,348,426 | -2.89(-12.86%) |
Jun 20, 2023 | 23.20 | 26.66 | 21.36 | 22.46 | 2,686,553 | -13.52(-37.57%) |
Jun 16, 2023 | 32.42 | 39.12 | 32.04 | 35.98 | 3,334,166 | +4.31(+13.61%) |
Jun 15, 2023 | 27.88 | 33.42 | 27.78 | 31.67 | 1,991,523 | +3.75(+13.44%) |
Jun 14, 2023 | 26.40 | 27.98 | 25.62 | 27.92 | 805,083 | +1.52(+5.76%) |
Jun 13, 2023 | 24.85 | 27.11 | 24.18 | 26.40 | 920,676 | +1.10(+4.33%) |
Jun 12, 2023 | 27.57 | 28.11 | 24.65 | 25.30 | 1,193,885 | -0.92(-3.51%) |
Jun 09, 2023 | 24.60 | 26.80 | 24.01 | 26.22 | 1,022,888 | +1.52(+6.15%) |
Jun 08, 2023 | 27.20 | 27.22 | 22.92 | 24.70 | 1,625,401 | -2.03(-7.60%) |
Jun 07, 2023 | 31.70 | 32.80 | 25.60 | 26.74 | 2,967,810 | -1.88(-6.57%) |
Jun 06, 2023 | 22.16 | 29.77 | 20.56 | 28.62 | 3,150,903 | +6.85(+31.46%) |
Jun 05, 2023 | 19.80 | 22.32 | 18.96 | 21.77 | 1,263,291 | +2.57(+13.38%) |
Jun 02, 2023 | 18.00 | 19.84 | 17.85 | 19.20 | 795,708 | +1.68(+9.59%) |