Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 9.660 | 10.51 | 9.120 | 9.880 | 3,379,592 | -0.33(-3.23%) |
Sep 28, 2023 | 10.33 | 10.71 | 10.14 | 10.21 | 811,391 | -0.26(-2.48%) |
Sep 27, 2023 | 10.85 | 10.90 | 10.10 | 10.47 | 1,142,393 | -0.21(-1.97%) |
Sep 26, 2023 | 11.24 | 11.37 | 9.920 | 10.68 | 1,702,273 | -1.21(-10.18%) |
Sep 25, 2023 | 11.53 | 12.01 | 11.84 | 11.89 | 788,143 | +0.29(+2.50%) |
Sep 22, 2023 | 11.71 | 12.05 | 11.56 | 11.60 | 437,514 | -0.14(-1.19%) |
Sep 21, 2023 | 11.26 | 12.08 | 11.14 | 11.74 | 429,663 | +0.08(+0.69%) |
Sep 20, 2023 | 11.80 | 12.64 | 11.50 | 11.66 | 1,064,512 | +0.04(+0.34%) |
Sep 19, 2023 | 13.02 | 13.14 | 10.75 | 11.62 | 2,307,529 | -1.48(-11.30%) |
Sep 18, 2023 | 14.27 | 14.33 | 12.98 | 13.10 | 652,053 | -1.23(-8.58%) |
Sep 15, 2023 | 14.04 | 14.50 | 13.66 | 14.33 | 839,985 | +0.01(+0.07%) |
Sep 14, 2023 | 14.44 | 14.81 | 14.23 | 14.32 | 350,043 | +0.13(+0.92%) |
Sep 13, 2023 | 14.70 | 14.88 | 13.94 | 14.19 | 449,048 | -0.47(-3.21%) |
Sep 12, 2023 | 15.39 | 15.63 | 14.62 | 14.66 | 386,359 | -0.81(-5.24%) |
Sep 11, 2023 | 15.57 | 15.78 | 15.25 | 15.47 | 322,951 | +0.16(+1.05%) |
Sep 08, 2023 | 14.70 | 15.46 | 14.48 | 15.31 | 497,359 | +0.25(+1.66%) |
Sep 07, 2023 | 14.95 | 15.16 | 14.50 | 15.06 | 524,538 | -0.21(-1.38%) |
Sep 06, 2023 | 15.45 | 15.80 | 15.16 | 15.27 | 357,110 | -0.19(-1.23%) |
Sep 05, 2023 | 16.00 | 16.15 | 14.73 | 15.46 | 526,541 | -0.87(-5.33%) |
Sep 01, 2023 | 16.73 | 17.27 | 16.23 | 16.33 | 339,410 | -0.37(-2.22%) |
Aug 31, 2023 | 16.44 | 16.79 | 16.30 | 16.70 | 309,286 | +0.30(+1.83%) |
Aug 30, 2023 | 16.03 | 16.59 | 15.79 | 16.40 | 351,973 | +0.38(+2.37%) |
Aug 29, 2023 | 15.20 | 16.29 | 14.96 | 16.02 | 315,591 | +0.86(+5.67%) |
Aug 28, 2023 | 15.36 | 15.52 | 15.04 | 15.16 | 370,350 | -0.04(-0.26%) |
Aug 25, 2023 | 14.24 | 15.59 | 14.23 | 15.20 | 661,469 | +1.10(+7.80%) |
Aug 24, 2023 | 14.85 | 14.85 | 13.83 | 14.10 | 539,047 | -0.77(-5.18%) |
Aug 23, 2023 | 14.44 | 15.20 | 14.40 | 14.87 | 499,449 | +0.46(+3.19%) |
Aug 22, 2023 | 14.50 | 14.50 | 13.58 | 14.41 | 564,345 | +0.08(+0.56%) |
Aug 21, 2023 | 13.86 | 15.06 | 13.75 | 14.33 | 1,077,347 | +0.40(+2.87%) |
Aug 18, 2023 | 14.50 | 14.79 | 13.88 | 13.93 | 856,112 | -1.15(-7.63%) |
Aug 17, 2023 | 14.53 | 15.35 | 14.05 | 15.08 | 848,030 | +0.39(+2.65%) |
Aug 16, 2023 | 14.67 | 15.04 | 14.15 | 14.69 | 800,721 | -0.17(-1.14%) |
Aug 15, 2023 | 13.99 | 15.00 | 13.85 | 14.86 | 1,097,364 | +0.49(+3.41%) |
Aug 14, 2023 | 16.32 | 16.53 | 12.91 | 14.37 | 3,039,108 | -2.46(-14.62%) |
Aug 11, 2023 | 15.02 | 16.87 | 14.02 | 16.83 | 2,055,164 | +2.04(+13.79%) |
Aug 10, 2023 | 21.84 | 22.26 | 14.57 | 14.79 | 3,929,458 | -6.92(-31.87%) |
Aug 09, 2023 | 25.31 | 25.99 | 20.86 | 21.71 | 1,231,431 | -4.54(-17.30%) |
Aug 08, 2023 | 27.10 | 27.11 | 26.05 | 26.25 | 532,000 | -1.34(-4.86%) |
Aug 07, 2023 | 27.87 | 27.98 | 26.30 | 27.59 | 329,159 | -0.35(-1.25%) |
Aug 04, 2023 | 27.08 | 28.48 | 26.88 | 27.94 | 284,565 | +0.87(+3.21%) |
Aug 03, 2023 | 27.44 | 27.64 | 26.47 | 27.07 | 288,064 | -0.75(-2.70%) |
Aug 02, 2023 | 28.73 | 28.85 | 26.81 | 27.82 | 425,629 | -1.67(-5.66%) |
Aug 01, 2023 | 30.36 | 30.92 | 29.43 | 29.49 | 338,653 | -1.47(-4.75%) |
Jul 31, 2023 | 29.00 | 32.87 | 28.75 | 30.96 | 734,055 | +2.66(+9.40%) |
Jul 28, 2023 | 27.74 | 28.97 | 27.74 | 28.30 | 317,113 | +1.09(+4.01%) |
Jul 27, 2023 | 28.87 | 29.98 | 27.15 | 27.21 | 477,904 | -1.13(-3.99%) |
Jul 26, 2023 | 27.96 | 28.49 | 27.10 | 28.34 | 352,970 | +0.15(+0.53%) |
Jul 25, 2023 | 27.21 | 28.23 | 26.45 | 28.19 | 739,846 | +0.99(+3.64%) |
Jul 24, 2023 | 26.16 | 27.31 | 25.87 | 27.20 | 382,478 | +0.98(+3.74%) |
Jul 21, 2023 | 27.16 | 27.64 | 25.95 | 26.22 | 314,309 | -0.43(-1.61%) |
Jul 20, 2023 | 27.70 | 27.74 | 26.21 | 26.65 | 360,470 | -1.11(-4.00%) |
Jul 19, 2023 | 28.00 | 28.47 | 27.09 | 27.76 | 377,352 | -0.16(-0.57%) |
Jul 18, 2023 | 27.66 | 28.34 | 27.37 | 27.92 | 316,219 | +0.27(+0.98%) |
Jul 17, 2023 | 22.28 | 28.10 | 21.56 | 27.65 | 1,245,377 | +2.90(+11.72%) |
Jul 14, 2023 | 25.30 | 25.38 | 24.26 | 24.75 | 467,810 | -0.66(-2.60%) |
Jul 13, 2023 | 25.74 | 25.94 | 25.38 | 25.41 | 379,911 | -0.05(-0.20%) |
Jul 12, 2023 | 25.75 | 25.80 | 24.88 | 25.46 | 437,455 | +0.43(+1.72%) |
Jul 11, 2023 | 25.92 | 26.13 | 24.86 | 25.03 | 186,689 | -0.63(-2.46%) |
Jul 10, 2023 | 24.70 | 25.88 | 24.70 | 25.66 | 320,249 | +1.05(+4.27%) |
Jul 07, 2023 | 23.02 | 25.10 | 22.98 | 24.61 | 486,441 | +1.63(+7.09%) |
Jul 06, 2023 | 27.24 | 27.56 | 21.63 | 22.98 | 1,412,847 | -2.69(-10.48%) |
Jul 05, 2023 | 25.91 | 26.82 | 25.56 | 25.67 | 353,150 | -0.59(-2.25%) |