Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.30 | 17.97 | 17.27 | 17.56 | 1,062,210 | +0.33(+1.92%) |
Aug 30, 2023 | 16.10 | 17.46 | 15.94 | 17.23 | 1,122,911 | +1.03(+6.36%) |
Aug 29, 2023 | 15.36 | 16.34 | 15.06 | 16.20 | 948,252 | +0.90(+5.88%) |
Aug 28, 2023 | 15.77 | 15.77 | 15.07 | 15.30 | 648,398 | -0.22(-1.42%) |
Aug 25, 2023 | 15.36 | 15.68 | 14.82 | 15.52 | 808,818 | +0.16(+1.04%) |
Aug 24, 2023 | 16.75 | 16.80 | 15.32 | 15.36 | 1,335,817 | -1.00(-6.11%) |
Aug 23, 2023 | 14.77 | 16.60 | 14.73 | 16.36 | 2,722,948 | +1.73(+11.83%) |
Aug 22, 2023 | 13.98 | 14.91 | 13.57 | 14.63 | 1,735,440 | +0.90(+6.55%) |
Aug 21, 2023 | 13.01 | 13.82 | 13.01 | 13.73 | 708,282 | +0.72(+5.53%) |
Aug 18, 2023 | 12.85 | 13.30 | 12.70 | 13.01 | 487,442 | -0.08(-0.61%) |
Aug 17, 2023 | 13.00 | 13.38 | 12.92 | 13.09 | 431,487 | +0.11(+0.85%) |
Aug 16, 2023 | 13.40 | 13.44 | 12.95 | 12.98 | 458,913 | -0.47(-3.49%) |
Aug 15, 2023 | 13.75 | 13.75 | 13.36 | 13.45 | 397,496 | -0.34(-2.47%) |
Aug 14, 2023 | 13.38 | 13.80 | 13.25 | 13.79 | 458,532 | +0.28(+2.07%) |
Aug 11, 2023 | 13.60 | 13.92 | 13.46 | 13.51 | 491,712 | -0.38(-2.74%) |
Aug 10, 2023 | 13.42 | 13.96 | 13.18 | 13.89 | 914,344 | +0.65(+4.91%) |
Aug 09, 2023 | 13.58 | 13.60 | 12.98 | 13.24 | 651,936 | -0.36(-2.65%) |
Aug 08, 2023 | 13.31 | 13.87 | 12.98 | 13.60 | 928,067 | +0.07(+0.52%) |
Aug 07, 2023 | 12.96 | 13.62 | 12.95 | 13.53 | 1,404,946 | +0.99(+7.89%) |
Aug 04, 2023 | 13.87 | 14.20 | 11.85 | 12.54 | 1,779,084 | +0.57(+4.76%) |
Aug 03, 2023 | 11.93 | 12.03 | 11.82 | 11.97 | 632,838 | -0.02(-0.17%) |
Aug 02, 2023 | 12.48 | 12.50 | 11.90 | 11.99 | 774,864 | -0.75(-5.89%) |
Aug 01, 2023 | 13.00 | 13.17 | 12.73 | 12.74 | 586,752 | -0.36(-2.75%) |
Jul 31, 2023 | 12.62 | 13.25 | 12.62 | 13.10 | 673,019 | +0.34(+2.66%) |
Jul 28, 2023 | 12.52 | 12.96 | 12.51 | 12.76 | 544,379 | +0.37(+2.99%) |
Jul 27, 2023 | 12.63 | 12.80 | 12.18 | 12.39 | 588,319 | +0.09(+0.73%) |
Jul 26, 2023 | 12.65 | 12.69 | 12.25 | 12.30 | 603,757 | -0.44(-3.45%) |
Jul 25, 2023 | 12.90 | 12.98 | 12.67 | 12.74 | 403,981 | -0.04(-0.31%) |
Jul 24, 2023 | 12.97 | 13.15 | 12.74 | 12.78 | 405,725 | -0.19(-1.46%) |
Jul 21, 2023 | 13.00 | 13.31 | 12.95 | 12.97 | 379,109 | +0.10(+0.78%) |
Jul 20, 2023 | 13.03 | 13.17 | 12.77 | 12.87 | 514,905 | -0.34(-2.57%) |
Jul 19, 2023 | 13.54 | 13.72 | 13.10 | 13.21 | 447,105 | -0.29(-2.15%) |
Jul 18, 2023 | 13.47 | 13.55 | 13.17 | 13.50 | 474,759 | -0.02(-0.15%) |
Jul 17, 2023 | 13.35 | 13.73 | 13.32 | 13.52 | 399,811 | +0.19(+1.43%) |
Jul 14, 2023 | 13.97 | 13.97 | 13.27 | 13.33 | 447,526 | -0.57(-4.10%) |
Jul 13, 2023 | 13.37 | 14.31 | 13.37 | 13.90 | 655,252 | +0.73(+5.54%) |
Jul 12, 2023 | 13.38 | 13.39 | 13.02 | 13.17 | 436,664 | +0.12(+0.92%) |
Jul 11, 2023 | 13.25 | 13.39 | 12.80 | 13.05 | 602,935 | -0.14(-1.06%) |
Jul 10, 2023 | 13.47 | 13.79 | 13.03 | 13.19 | 887,708 | -0.21(-1.57%) |
Jul 07, 2023 | 13.70 | 14.07 | 13.37 | 13.40 | 867,353 | -0.14(-1.03%) |
Jul 06, 2023 | 13.48 | 13.59 | 13.05 | 13.54 | 990,271 | -0.33(-2.38%) |
Jul 05, 2023 | 14.83 | 15.00 | 13.83 | 13.87 | 1,392,599 | -0.96(-6.47%) |
Jul 03, 2023 | 14.61 | 15.59 | 14.33 | 14.83 | 1,979,794 | +1.75(+13.38%) |
Jun 30, 2023 | 13.89 | 13.89 | 13.01 | 13.08 | 742,749 | -0.30(-2.24%) |
Jun 29, 2023 | 12.97 | 13.42 | 12.81 | 13.38 | 587,189 | +0.53(+4.12%) |
Jun 28, 2023 | 12.58 | 13.04 | 12.44 | 12.85 | 521,650 | +0.08(+0.63%) |
Jun 27, 2023 | 11.98 | 12.81 | 11.82 | 12.77 | 580,169 | +0.84(+7.04%) |
Jun 26, 2023 | 11.80 | 12.14 | 11.73 | 11.93 | 468,634 | +0.16(+1.36%) |
Jun 23, 2023 | 12.25 | 12.35 | 11.71 | 11.77 | 954,790 | -0.74(-5.92%) |
Jun 22, 2023 | 11.62 | 12.53 | 11.32 | 12.51 | 681,319 | +0.71(+6.02%) |
Jun 21, 2023 | 11.69 | 11.85 | 11.38 | 11.80 | 485,114 | +0.05(+0.43%) |
Jun 20, 2023 | 11.60 | 11.87 | 11.41 | 11.75 | 565,103 | +0.11(+0.95%) |
Jun 16, 2023 | 12.00 | 12.11 | 11.52 | 11.64 | 1,034,490 | +0.23(+2.02%) |
Jun 15, 2023 | 11.23 | 11.45 | 11.14 | 11.41 | 398,617 | +0.00(+0.00%) |
Jun 14, 2023 | 11.31 | 11.54 | 11.09 | 11.41 | 625,549 | +0.44(+4.01%) |
Jun 13, 2023 | 10.79 | 11.10 | 10.62 | 10.97 | 451,554 | +0.44(+4.18%) |
Jun 12, 2023 | 10.85 | 10.99 | 10.32 | 10.53 | 1,056,718 | -0.16(-1.50%) |
Jun 09, 2023 | 10.76 | 10.97 | 10.53 | 10.69 | 490,811 | +0.10(+0.94%) |
Jun 08, 2023 | 10.94 | 10.99 | 10.50 | 10.59 | 418,502 | -0.31(-2.84%) |
Jun 07, 2023 | 10.44 | 11.25 | 10.44 | 10.90 | 581,146 | +0.57(+5.52%) |
Jun 06, 2023 | 9.620 | 10.46 | 9.519 | 10.33 | 572,493 | +0.60(+6.17%) |
Jun 05, 2023 | 9.880 | 9.900 | 9.360 | 9.730 | 659,763 | -0.23(-2.31%) |
Jun 02, 2023 | 10.27 | 10.35 | 9.790 | 9.960 | 528,987 | -0.05(-0.50%) |