Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 16.26 | 17.52 | 16.11 | 16.99 | 13,683 | +0.53(+3.21%) |
Sep 28, 2023 | 16.91 | 17.14 | 16.16 | 16.46 | 13,064 | -0.98(-5.60%) |
Sep 27, 2023 | 19.04 | 19.25 | 16.98 | 17.44 | 28,260 | -1.60(-8.40%) |
Sep 26, 2023 | 28.82 | 29.76 | 18.42 | 19.04 | 150,770 | -1.82(-8.74%) |
Sep 25, 2023 | 20.66 | 21.42 | 20.05 | 20.86 | 47,048 | -0.16(-0.76%) |
Sep 22, 2023 | 21.41 | 21.41 | 20.03 | 21.02 | 4,717 | -0.21(-0.98%) |
Sep 21, 2023 | 21.76 | 21.76 | 19.65 | 21.23 | 8,455 | -1.01(-4.53%) |
Sep 20, 2023 | 22.42 | 22.48 | 20.83 | 22.24 | 8,920 | -0.77(-3.34%) |
Sep 19, 2023 | 20.98 | 23.01 | 19.39 | 23.01 | 23,528 | +0.29(+1.27%) |
Sep 18, 2023 | 25.60 | 25.60 | 20.98 | 22.72 | 13,077 | -1.89(-7.67%) |
Sep 15, 2023 | 25.60 | 25.90 | 24.10 | 24.61 | 5,813 | -0.94(-3.69%) |
Sep 14, 2023 | 26.53 | 26.88 | 24.80 | 25.55 | 5,750 | -1.14(-4.26%) |
Sep 13, 2023 | 26.11 | 27.20 | 25.70 | 26.69 | 8,170 | -0.46(-1.71%) |
Sep 12, 2023 | 25.23 | 27.20 | 24.08 | 27.15 | 14,122 | +1.17(+4.50%) |
Sep 11, 2023 | 28.16 | 28.53 | 24.18 | 25.98 | 19,769 | -2.16(-7.67%) |
Sep 08, 2023 | 30.00 | 30.56 | 27.30 | 28.14 | 20,453 | -0.50(-1.73%) |
Sep 07, 2023 | 32.06 | 32.16 | 27.22 | 28.64 | 28,824 | -3.06(-9.64%) |
Sep 06, 2023 | 35.23 | 36.80 | 31.26 | 31.70 | 30,560 | -2.42(-7.08%) |
Sep 05, 2023 | 33.60 | 36.78 | 30.32 | 34.11 | 44,033 | -0.13(-0.37%) |
Sep 01, 2023 | 41.20 | 42.43 | 32.10 | 34.24 | 112,811 | -7.36(-17.69%) |
Aug 31, 2023 | 76.80 | 99.20 | 38.50 | 41.60 | 430,628 | -3.20(-7.14%) |
Aug 30, 2023 | 40.48 | 48.80 | 39.42 | 44.80 | 15,615 | +4.48(+11.11%) |
Aug 29, 2023 | 40.00 | 43.86 | 38.56 | 40.32 | 2,425 | +0.32(+0.80%) |
Aug 28, 2023 | 38.77 | 42.00 | 38.72 | 40.00 | 1,315 | +1.28(+3.31%) |
Aug 25, 2023 | 39.98 | 40.78 | 38.40 | 38.72 | 1,321 | -1.63(-4.04%) |
Aug 24, 2023 | 40.32 | 41.60 | 36.99 | 40.35 | 1,849 | +0.35(+0.88%) |
Aug 23, 2023 | 37.89 | 40.77 | 35.20 | 40.00 | 4,858 | -0.77(-1.88%) |
Aug 22, 2023 | 46.40 | 50.66 | 35.18 | 40.77 | 9,791 | -3.22(-7.31%) |
Aug 21, 2023 | 45.60 | 51.04 | 43.98 | 43.98 | 6,022 | +1.26(+2.96%) |
Aug 18, 2023 | 45.79 | 48.03 | 41.84 | 42.72 | 3,924 | -4.50(-9.52%) |
Aug 17, 2023 | 57.60 | 60.58 | 44.96 | 47.22 | 8,081 | -10.06(-17.57%) |
Aug 16, 2023 | 86.24 | 86.40 | 54.42 | 57.28 | 18,165 | -29.12(-33.70%) |
Aug 15, 2023 | 96.00 | 97.20 | 83.20 | 86.40 | 5,124 | -12.80(-12.90%) |
Aug 14, 2023 | 98.40 | 103.90 | 97.47 | 99.20 | 5,369 | -0.18(-0.18%) |
Aug 11, 2023 | 100.51 | 103.04 | 97.60 | 99.38 | 1,122 | -3.90(-3.78%) |
Aug 10, 2023 | 109.01 | 109.01 | 102.48 | 103.28 | 1,021 | -1.66(-1.59%) |
Aug 09, 2023 | 108.80 | 110.40 | 102.40 | 104.94 | 891 | -1.46(-1.37%) |
Aug 08, 2023 | 105.60 | 108.43 | 98.42 | 106.40 | 2,777 | -5.23(-4.69%) |
Aug 07, 2023 | 112.80 | 115.20 | 107.28 | 111.63 | 2,247 | -9.81(-8.08%) |
Aug 04, 2023 | 132.24 | 132.24 | 120.27 | 121.44 | 4,689 | -9.76(-7.44%) |
Aug 03, 2023 | 139.20 | 140.80 | 129.65 | 131.20 | 2,208 | -10.99(-7.73%) |
Aug 02, 2023 | 147.20 | 152.00 | 136.82 | 142.19 | 3,731 | -9.81(-6.45%) |
Aug 01, 2023 | 152.00 | 153.60 | 140.80 | 152.00 | 5,765 | -6.40(-4.04%) |
Jul 31, 2023 | 177.60 | 200.00 | 138.58 | 158.40 | 29,136 | -16.00(-9.17%) |
Jul 28, 2023 | 164.80 | 236.80 | 154.40 | 174.40 | 249,615 | +40.94(+30.68%) |
Jul 27, 2023 | 129.60 | 136.00 | 130.08 | 133.46 | 1,193 | +0.66(+0.49%) |
Jul 26, 2023 | 134.18 | 138.51 | 124.80 | 132.80 | 2,111 | -2.54(-1.88%) |
Jul 25, 2023 | 142.26 | 151.52 | 132.22 | 135.34 | 2,445 | -3.86(-2.77%) |
Jul 24, 2023 | 145.60 | 151.84 | 130.56 | 139.20 | 3,359 | -14.40(-9.38%) |
Jul 21, 2023 | 145.60 | 174.40 | 140.80 | 153.60 | 16,531 | +6.40(+4.35%) |
Jul 20, 2023 | 115.20 | 151.71 | 109.25 | 147.20 | 14,872 | +35.20(+31.43%) |
Jul 19, 2023 | 109.76 | 118.08 | 109.76 | 112.00 | 697 | +3.04(+2.79%) |
Jul 18, 2023 | 105.76 | 122.40 | 105.76 | 108.96 | 4,103 | -0.96(-0.87%) |
Jul 17, 2023 | 140.80 | 148.00 | 93.62 | 109.92 | 8,872 | -31.50(-22.28%) |
Jul 14, 2023 | 155.20 | 158.40 | 136.03 | 141.42 | 2,584 | -12.18(-7.93%) |
Jul 13, 2023 | 163.20 | 171.20 | 153.57 | 153.60 | 3,877 | -11.20(-6.80%) |
Jul 12, 2023 | 169.60 | 171.20 | 160.00 | 164.80 | 2,340 | -6.40(-3.74%) |
Jul 11, 2023 | 169.60 | 188.80 | 163.20 | 171.20 | 5,255 | -4.80(-2.73%) |
Jul 10, 2023 | 172.80 | 193.60 | 168.00 | 176.00 | 12,207 | +8.00(+4.76%) |
Jul 07, 2023 | 168.00 | 176.00 | 153.62 | 168.00 | 5,862 | +4.80(+2.94%) |
Jul 06, 2023 | 203.20 | 216.00 | 152.08 | 163.20 | 18,715 | -35.20(-17.74%) |
Jul 05, 2023 | 192.00 | 209.49 | 192.00 | 198.40 | 2,863 | +1.60(+0.81%) |