Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.70 | 12.51 | 11.38 | 12.37 | 955,726 | +0.70(+6.00%) |
Aug 30, 2023 | 11.80 | 11.94 | 11.43 | 11.67 | 982,146 | -0.19(-1.60%) |
Aug 29, 2023 | 11.73 | 12.27 | 11.46 | 11.86 | 944,281 | -0.15(-1.21%) |
Aug 28, 2023 | 13.05 | 13.25 | 12.01 | 12.01 | 1,280,802 | -0.98(-7.58%) |
Aug 25, 2023 | 12.21 | 13.35 | 12.01 | 12.99 | 1,914,865 | +0.81(+6.65%) |
Aug 24, 2023 | 13.39 | 13.78 | 12.12 | 12.18 | 2,675,121 | +0.40(+3.44%) |
Aug 23, 2023 | 10.50 | 11.78 | 10.37 | 11.78 | 1,441,542 | +1.29(+12.25%) |
Aug 22, 2023 | 10.50 | 10.80 | 10.07 | 10.49 | 843,655 | +0.02(+0.19%) |
Aug 21, 2023 | 11.28 | 11.39 | 10.31 | 10.47 | 1,011,576 | -0.82(-7.26%) |
Aug 18, 2023 | 11.50 | 11.59 | 10.73 | 11.29 | 1,570,500 | -0.45(-3.83%) |
Aug 17, 2023 | 11.20 | 12.61 | 10.95 | 11.74 | 2,470,955 | +0.74(+6.73%) |
Aug 16, 2023 | 10.65 | 11.55 | 10.31 | 11.00 | 2,182,405 | +0.37(+3.48%) |
Aug 15, 2023 | 9.570 | 10.65 | 9.549 | 10.63 | 1,482,816 | +0.86(+8.80%) |
Aug 14, 2023 | 9.470 | 10.50 | 9.300 | 9.770 | 2,245,353 | +0.28(+2.95%) |
Aug 11, 2023 | 7.620 | 9.670 | 7.620 | 9.490 | 3,519,505 | +1.90(+24.95%) |
Aug 10, 2023 | 8.180 | 8.479 | 7.010 | 7.595 | 2,107,568 | -0.35(-4.35%) |
Aug 09, 2023 | 8.350 | 8.680 | 7.910 | 7.940 | 1,783,428 | -0.31(-3.76%) |
Aug 08, 2023 | 7.910 | 8.330 | 7.600 | 8.250 | 926,641 | +0.22(+2.74%) |
Aug 07, 2023 | 7.880 | 8.170 | 7.380 | 8.030 | 1,028,940 | +0.14(+1.77%) |
Aug 04, 2023 | 7.820 | 8.160 | 7.610 | 7.890 | 758,723 | +0.10(+1.28%) |
Aug 03, 2023 | 7.340 | 8.010 | 7.100 | 7.790 | 958,555 | +0.35(+4.70%) |
Aug 02, 2023 | 7.360 | 7.650 | 7.262 | 7.440 | 542,028 | -0.25(-3.25%) |
Aug 01, 2023 | 7.900 | 7.900 | 7.250 | 7.690 | 879,216 | -0.21(-2.66%) |
Jul 31, 2023 | 8.130 | 8.439 | 7.240 | 7.900 | 1,984,212 | -0.14(-1.80%) |
Jul 28, 2023 | 7.760 | 8.267 | 7.760 | 8.045 | 1,192,777 | +0.38(+5.03%) |
Jul 27, 2023 | 7.890 | 8.500 | 7.600 | 7.660 | 1,494,874 | -0.32(-4.01%) |
Jul 26, 2023 | 6.830 | 7.990 | 6.830 | 7.980 | 2,173,979 | +1.12(+16.24%) |
Jul 25, 2023 | 6.560 | 7.110 | 6.350 | 6.865 | 941,292 | +0.25(+3.86%) |
Jul 24, 2023 | 6.790 | 6.860 | 6.382 | 6.610 | 964,928 | -0.18(-2.65%) |
Jul 21, 2023 | 7.040 | 7.230 | 6.520 | 6.790 | 978,097 | -0.13(-1.88%) |
Jul 20, 2023 | 7.280 | 7.400 | 6.860 | 6.920 | 1,263,466 | -0.46(-6.23%) |
Jul 19, 2023 | 7.110 | 8.570 | 6.970 | 7.380 | 4,093,183 | +0.52(+7.58%) |
Jul 18, 2023 | 6.550 | 6.910 | 6.450 | 6.860 | 1,006,475 | +0.35(+5.38%) |
Jul 17, 2023 | 6.220 | 6.620 | 6.060 | 6.510 | 570,165 | +0.27(+4.41%) |
Jul 14, 2023 | 6.940 | 6.980 | 6.210 | 6.235 | 887,830 | -0.67(-9.77%) |
Jul 13, 2023 | 6.810 | 7.130 | 6.735 | 6.910 | 631,028 | +0.18(+2.67%) |
Jul 12, 2023 | 7.080 | 7.200 | 6.685 | 6.730 | 799,317 | -0.14(-2.04%) |
Jul 11, 2023 | 6.890 | 7.050 | 6.510 | 6.870 | 1,093,540 | +0.15(+2.23%) |
Jul 10, 2023 | 6.180 | 7.100 | 6.040 | 6.720 | 1,828,007 | +0.61(+9.98%) |
Jul 07, 2023 | 5.940 | 6.279 | 5.930 | 6.110 | 758,215 | +0.05(+0.83%) |
Jul 06, 2023 | 6.140 | 6.160 | 5.840 | 6.060 | 625,919 | -0.13(-2.10%) |
Jul 05, 2023 | 6.190 | 6.440 | 6.030 | 6.190 | 775,851 | -0.01(-0.16%) |
Jul 03, 2023 | 5.880 | 6.290 | 5.820 | 6.200 | 506,395 | +0.29(+4.91%) |
Jun 30, 2023 | 6.350 | 6.400 | 5.860 | 5.910 | 1,074,840 | -0.37(-5.82%) |
Jun 29, 2023 | 5.910 | 6.330 | 5.640 | 6.275 | 1,160,064 | +0.35(+5.82%) |
Jun 28, 2023 | 5.600 | 6.000 | 5.490 | 5.930 | 1,152,731 | +0.37(+6.65%) |
Jun 27, 2023 | 5.210 | 5.730 | 5.100 | 5.560 | 1,205,454 | +0.33(+6.31%) |
Jun 26, 2023 | 5.490 | 6.015 | 5.140 | 5.230 | 1,388,015 | -0.26(-4.74%) |
Jun 23, 2023 | 5.370 | 5.840 | 5.190 | 5.490 | 3,941,985 | +0.04(+0.73%) |
Jun 22, 2023 | 4.700 | 5.630 | 4.500 | 5.450 | 1,937,934 | +0.64(+13.31%) |
Jun 21, 2023 | 4.370 | 4.895 | 4.180 | 4.810 | 1,491,902 | +0.55(+12.91%) |
Jun 20, 2023 | 5.000 | 5.050 | 4.250 | 4.260 | 1,435,983 | -0.67(-13.59%) |
Jun 16, 2023 | 4.790 | 5.090 | 4.650 | 4.930 | 1,191,939 | +0.20(+4.23%) |
Jun 15, 2023 | 4.530 | 4.755 | 4.470 | 4.730 | 1,101,280 | +0.20(+4.42%) |
Jun 14, 2023 | 4.850 | 4.850 | 4.430 | 4.530 | 1,369,497 | -0.31(-6.40%) |
Jun 13, 2023 | 5.040 | 5.195 | 4.730 | 4.840 | 1,294,809 | -0.20(-3.97%) |
Jun 12, 2023 | 5.190 | 5.300 | 4.990 | 5.040 | 748,504 | -0.18(-3.45%) |
Jun 09, 2023 | 5.680 | 5.820 | 5.130 | 5.220 | 926,292 | -0.50(-8.74%) |
Jun 08, 2023 | 5.660 | 5.800 | 4.855 | 5.720 | 1,450,264 | +0.08(+1.42%) |
Jun 07, 2023 | 6.270 | 6.330 | 5.640 | 5.640 | 988,085 | -0.48(-7.84%) |
Jun 06, 2023 | 5.860 | 6.288 | 5.790 | 6.120 | 766,024 | +0.20(+3.38%) |
Jun 05, 2023 | 6.040 | 6.190 | 5.724 | 5.920 | 1,122,212 | -0.12(-1.99%) |
Jun 02, 2023 | 5.550 | 6.050 | 5.490 | 6.040 | 1,619,131 | +0.64(+11.85%) |