Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.710 | 8.790 | 8.280 | 8.325 | 967,160 | -0.39(-4.42%) |
Aug 30, 2023 | 9.070 | 9.090 | 8.410 | 8.710 | 1,538,901 | +0.08(+0.93%) |
Aug 29, 2023 | 7.910 | 8.880 | 7.820 | 8.630 | 1,588,562 | +0.79(+10.08%) |
Aug 28, 2023 | 7.810 | 8.025 | 7.700 | 7.840 | 864,831 | +0.12(+1.55%) |
Aug 25, 2023 | 7.690 | 7.920 | 7.500 | 7.720 | 1,158,396 | +0.02(+0.26%) |
Aug 24, 2023 | 8.210 | 8.240 | 7.620 | 7.700 | 1,257,911 | -0.51(-6.21%) |
Aug 23, 2023 | 8.400 | 8.460 | 8.180 | 8.210 | 1,629,154 | -0.15(-1.79%) |
Aug 22, 2023 | 8.450 | 8.780 | 8.270 | 8.360 | 1,071,607 | -0.13(-1.59%) |
Aug 21, 2023 | 8.680 | 8.684 | 8.271 | 8.495 | 1,770,052 | -0.22(-2.47%) |
Aug 18, 2023 | 9.210 | 9.540 | 8.400 | 8.710 | 2,139,358 | -0.79(-8.32%) |
Aug 17, 2023 | 9.700 | 10.88 | 9.010 | 9.500 | 5,565,320 | +0.46(+5.09%) |
Aug 16, 2023 | 9.440 | 9.530 | 9.000 | 9.040 | 1,465,588 | -0.37(-3.93%) |
Aug 15, 2023 | 9.670 | 9.690 | 9.310 | 9.410 | 972,868 | -0.29(-2.99%) |
Aug 14, 2023 | 9.940 | 9.940 | 9.430 | 9.700 | 979,303 | -0.34(-3.39%) |
Aug 11, 2023 | 10.22 | 10.32 | 9.940 | 10.04 | 1,087,043 | -0.28(-2.71%) |
Aug 10, 2023 | 10.39 | 10.70 | 10.23 | 10.32 | 842,122 | +0.00(+0.00%) |
Aug 09, 2023 | 10.38 | 10.54 | 10.05 | 10.32 | 1,154,659 | -0.25(-2.37%) |
Aug 08, 2023 | 10.86 | 10.86 | 10.36 | 10.57 | 936,836 | -0.44(-4.00%) |
Aug 07, 2023 | 11.39 | 11.39 | 10.76 | 11.01 | 664,201 | -0.36(-3.17%) |
Aug 04, 2023 | 11.70 | 11.87 | 11.30 | 11.37 | 599,802 | -0.28(-2.40%) |
Aug 03, 2023 | 11.20 | 11.75 | 11.15 | 11.65 | 849,037 | +0.28(+2.46%) |
Aug 02, 2023 | 11.79 | 11.79 | 11.25 | 11.37 | 1,103,055 | -0.73(-6.03%) |
Aug 01, 2023 | 12.30 | 12.38 | 11.98 | 12.10 | 868,885 | -0.30(-2.42%) |
Jul 31, 2023 | 12.59 | 12.67 | 12.26 | 12.40 | 831,448 | -0.15(-1.20%) |
Jul 28, 2023 | 12.70 | 12.80 | 12.40 | 12.55 | 1,299,574 | +0.12(+0.97%) |
Jul 27, 2023 | 13.43 | 13.56 | 12.35 | 12.43 | 1,563,369 | -1.12(-8.27%) |
Jul 26, 2023 | 13.90 | 13.94 | 13.31 | 13.55 | 856,921 | -0.17(-1.24%) |
Jul 25, 2023 | 14.28 | 14.51 | 13.67 | 13.72 | 1,043,159 | -0.56(-3.92%) |
Jul 24, 2023 | 13.69 | 14.74 | 13.65 | 14.28 | 1,452,524 | -0.03(-0.21%) |
Jul 21, 2023 | 13.95 | 14.64 | 13.90 | 14.31 | 902,235 | +0.46(+3.32%) |
Jul 20, 2023 | 15.20 | 15.20 | 13.80 | 13.85 | 1,144,827 | -1.39(-9.12%) |
Jul 19, 2023 | 15.66 | 15.78 | 14.91 | 15.24 | 839,037 | -0.34(-2.18%) |
Jul 18, 2023 | 15.56 | 16.19 | 15.31 | 15.58 | 906,598 | -0.01(-0.06%) |
Jul 17, 2023 | 15.00 | 15.72 | 14.70 | 15.59 | 729,443 | +0.49(+3.25%) |
Jul 14, 2023 | 15.81 | 15.87 | 14.99 | 15.10 | 832,041 | -0.81(-5.09%) |
Jul 13, 2023 | 15.57 | 16.52 | 15.32 | 15.91 | 1,069,904 | +0.44(+2.84%) |
Jul 12, 2023 | 15.59 | 15.88 | 15.04 | 15.47 | 1,351,473 | +0.19(+1.24%) |
Jul 11, 2023 | 14.93 | 15.42 | 14.42 | 15.28 | 1,056,780 | +0.46(+3.10%) |
Jul 10, 2023 | 14.04 | 14.99 | 13.69 | 14.82 | 902,779 | +0.74(+5.26%) |
Jul 07, 2023 | 14.06 | 14.46 | 13.98 | 14.08 | 939,871 | +0.25(+1.81%) |
Jul 06, 2023 | 13.95 | 14.20 | 13.67 | 13.83 | 993,530 | -0.67(-4.62%) |
Jul 05, 2023 | 15.11 | 15.15 | 14.28 | 14.50 | 1,358,446 | -0.75(-4.92%) |
Jul 03, 2023 | 15.63 | 15.63 | 14.98 | 15.25 | 579,441 | -0.24(-1.55%) |
Jun 30, 2023 | 15.74 | 16.40 | 15.47 | 15.49 | 1,017,149 | -0.02(-0.13%) |
Jun 29, 2023 | 15.50 | 16.38 | 15.20 | 15.51 | 1,546,944 | +0.13(+0.85%) |
Jun 28, 2023 | 14.69 | 15.55 | 14.51 | 15.38 | 1,097,212 | +0.64(+4.34%) |
Jun 27, 2023 | 15.31 | 15.32 | 14.21 | 14.74 | 1,747,168 | -0.48(-3.15%) |
Jun 26, 2023 | 15.88 | 15.92 | 15.09 | 15.22 | 1,684,984 | -0.61(-3.85%) |
Jun 23, 2023 | 16.70 | 16.95 | 15.31 | 15.83 | 2,641,539 | -1.20(-7.05%) |
Jun 22, 2023 | 17.34 | 17.50 | 16.95 | 17.03 | 945,047 | -0.56(-3.18%) |
Jun 21, 2023 | 18.31 | 18.36 | 17.19 | 17.59 | 1,450,472 | -0.75(-4.09%) |
Jun 20, 2023 | 18.95 | 20.57 | 18.22 | 18.34 | 2,881,939 | -0.89(-4.63%) |
Jun 16, 2023 | 19.53 | 19.58 | 18.24 | 19.23 | 1,582,676 | +0.09(+0.44%) |