Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.79 | 11.25 | 10.47 | 10.48 | 579,439 | -0.29(-2.68%) |
Aug 30, 2023 | 10.87 | 11.01 | 10.55 | 10.76 | 581,474 | -0.19(-1.73%) |
Aug 29, 2023 | 11.49 | 11.73 | 10.78 | 10.95 | 662,097 | -0.66(-5.66%) |
Aug 28, 2023 | 11.38 | 11.65 | 11.31 | 11.61 | 267,001 | +0.35(+3.09%) |
Aug 25, 2023 | 10.71 | 11.47 | 10.53 | 11.26 | 390,598 | +0.69(+6.49%) |
Aug 24, 2023 | 10.71 | 10.88 | 10.44 | 10.58 | 461,191 | -0.34(-3.10%) |
Aug 23, 2023 | 11.01 | 11.18 | 10.71 | 10.91 | 389,345 | -0.19(-1.70%) |
Aug 22, 2023 | 11.72 | 12.03 | 10.96 | 11.10 | 406,986 | -0.60(-5.10%) |
Aug 21, 2023 | 11.79 | 12.02 | 11.47 | 11.70 | 491,232 | -0.14(-1.18%) |
Aug 18, 2023 | 11.42 | 11.94 | 11.32 | 11.84 | 475,574 | +0.19(+1.62%) |
Aug 17, 2023 | 11.29 | 11.86 | 11.07 | 11.65 | 787,100 | +0.36(+3.17%) |
Aug 16, 2023 | 12.41 | 12.44 | 11.26 | 11.29 | 774,597 | -1.40(-11.05%) |
Aug 15, 2023 | 13.14 | 13.14 | 12.29 | 12.69 | 558,737 | -0.69(-5.13%) |
Aug 14, 2023 | 14.04 | 14.04 | 13.34 | 13.38 | 445,745 | -0.88(-6.14%) |
Aug 11, 2023 | 14.07 | 14.34 | 13.84 | 14.26 | 301,602 | +0.11(+0.77%) |
Aug 10, 2023 | 14.33 | 14.74 | 14.11 | 14.15 | 339,362 | +0.00(+0.00%) |
Aug 09, 2023 | 13.81 | 14.31 | 13.47 | 14.15 | 436,422 | +0.52(+3.80%) |
Aug 08, 2023 | 13.85 | 13.85 | 13.04 | 13.63 | 575,842 | -0.62(-4.33%) |
Aug 07, 2023 | 14.65 | 14.84 | 13.91 | 14.25 | 506,180 | -0.98(-6.47%) |
Aug 04, 2023 | 14.92 | 15.75 | 13.43 | 15.23 | 616,044 | -0.96(-5.90%) |
Aug 03, 2023 | 16.36 | 16.82 | 16.17 | 16.19 | 473,941 | -0.44(-2.63%) |
Aug 02, 2023 | 16.86 | 16.96 | 16.45 | 16.62 | 274,322 | -0.72(-4.13%) |
Aug 01, 2023 | 17.47 | 17.61 | 17.19 | 17.34 | 251,602 | -0.19(-1.08%) |
Jul 31, 2023 | 17.55 | 17.95 | 17.36 | 17.53 | 270,650 | -0.02(-0.11%) |
Jul 28, 2023 | 17.29 | 17.93 | 17.27 | 17.55 | 264,066 | +0.66(+3.89%) |
Jul 27, 2023 | 17.77 | 18.00 | 16.84 | 16.89 | 329,638 | -0.76(-4.28%) |
Jul 26, 2023 | 17.85 | 18.38 | 17.32 | 17.65 | 280,015 | -0.29(-1.61%) |
Jul 25, 2023 | 17.47 | 18.42 | 17.41 | 17.94 | 216,248 | +0.48(+2.73%) |
Jul 24, 2023 | 17.93 | 18.18 | 17.32 | 17.46 | 407,050 | -0.33(-1.85%) |
Jul 21, 2023 | 17.61 | 17.86 | 17.25 | 17.79 | 445,967 | +0.32(+1.82%) |
Jul 20, 2023 | 16.88 | 17.59 | 16.66 | 17.47 | 366,290 | +0.77(+4.59%) |
Jul 19, 2023 | 18.25 | 18.53 | 16.64 | 16.70 | 618,523 | -1.52(-8.35%) |
Jul 18, 2023 | 16.80 | 18.23 | 16.80 | 18.23 | 383,438 | +1.43(+8.53%) |
Jul 17, 2023 | 17.01 | 17.12 | 16.52 | 16.79 | 451,801 | -0.36(-2.09%) |
Jul 14, 2023 | 17.59 | 17.69 | 16.66 | 17.15 | 465,103 | -0.77(-4.28%) |
Jul 13, 2023 | 18.22 | 18.38 | 17.66 | 17.92 | 450,939 | -0.28(-1.53%) |
Jul 12, 2023 | 17.69 | 18.30 | 17.05 | 18.20 | 899,443 | +1.12(+6.58%) |
Jul 11, 2023 | 15.91 | 17.29 | 15.76 | 17.07 | 1,234,271 | +1.63(+10.57%) |
Jul 10, 2023 | 14.13 | 15.71 | 14.00 | 15.44 | 868,986 | +1.44(+10.31%) |
Jul 07, 2023 | 12.66 | 14.27 | 12.66 | 14.00 | 505,219 | +1.36(+10.79%) |
Jul 06, 2023 | 12.63 | 12.68 | 12.10 | 12.63 | 313,044 | -0.23(-1.78%) |
Jul 05, 2023 | 13.05 | 13.13 | 12.59 | 12.86 | 440,291 | -0.26(-1.97%) |
Jul 03, 2023 | 12.62 | 13.15 | 12.62 | 13.12 | 136,222 | +0.53(+4.18%) |
Jun 30, 2023 | 12.80 | 12.98 | 12.54 | 12.60 | 333,768 | -0.11(-0.86%) |
Jun 29, 2023 | 12.39 | 12.76 | 12.33 | 12.71 | 363,585 | +0.32(+2.57%) |
Jun 28, 2023 | 12.45 | 12.45 | 11.99 | 12.39 | 312,898 | -0.09(-0.72%) |
Jun 27, 2023 | 12.44 | 12.64 | 12.07 | 12.48 | 367,872 | +0.09(+0.72%) |
Jun 26, 2023 | 12.12 | 12.53 | 12.12 | 12.39 | 353,786 | +0.20(+1.63%) |
Jun 23, 2023 | 12.34 | 12.44 | 11.80 | 12.19 | 865,712 | -0.57(-4.44%) |
Jun 22, 2023 | 12.85 | 13.03 | 12.33 | 12.75 | 609,040 | -0.30(-2.28%) |
Jun 21, 2023 | 13.85 | 13.97 | 13.00 | 13.05 | 556,790 | -1.08(-7.67%) |
Jun 20, 2023 | 14.60 | 14.62 | 13.54 | 14.14 | 515,466 | -1.03(-6.82%) |
Jun 16, 2023 | 15.49 | 15.51 | 14.82 | 15.17 | 799,383 | -0.11(-0.72%) |
Jun 15, 2023 | 14.12 | 15.42 | 14.12 | 15.28 | 452,174 | +0.98(+6.88%) |
Jun 14, 2023 | 14.58 | 14.89 | 14.11 | 14.30 | 368,002 | -0.13(-0.90%) |
Jun 13, 2023 | 14.63 | 15.45 | 14.41 | 14.42 | 367,450 | -0.22(-1.49%) |
Jun 12, 2023 | 14.73 | 14.99 | 14.35 | 14.64 | 233,654 | -0.04(-0.27%) |
Jun 09, 2023 | 15.00 | 15.06 | 14.49 | 14.68 | 225,499 | -0.40(-2.64%) |
Jun 08, 2023 | 15.77 | 15.85 | 14.84 | 15.08 | 313,128 | -0.69(-4.35%) |
Jun 07, 2023 | 15.21 | 16.01 | 15.21 | 15.77 | 373,802 | +0.70(+4.62%) |
Jun 06, 2023 | 13.71 | 15.40 | 13.65 | 15.07 | 495,360 | +0.99(+7.06%) |
Jun 05, 2023 | 13.96 | 14.53 | 13.65 | 14.08 | 491,700 | -0.01(-0.07%) |
Jun 02, 2023 | 13.11 | 14.37 | 12.87 | 14.09 | 397,751 | +1.36(+10.70%) |