Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.33 | 21.06 | 20.14 | 20.81 | 2,599,644 | +0.40(+1.95%) |
Aug 30, 2023 | 19.06 | 20.58 | 18.76 | 20.41 | 1,957,668 | +1.26(+6.57%) |
Aug 29, 2023 | 17.84 | 19.15 | 17.79 | 19.15 | 1,934,171 | +1.37(+7.73%) |
Aug 28, 2023 | 17.02 | 17.81 | 17.02 | 17.77 | 1,232,247 | +0.75(+4.38%) |
Aug 25, 2023 | 17.26 | 17.48 | 16.92 | 17.03 | 1,199,449 | -0.23(-1.35%) |
Aug 24, 2023 | 17.18 | 17.52 | 17.06 | 17.26 | 1,257,805 | -0.07(-0.39%) |
Aug 23, 2023 | 17.42 | 17.77 | 17.17 | 17.33 | 1,037,426 | -0.26(-1.49%) |
Aug 22, 2023 | 17.39 | 17.83 | 17.17 | 17.59 | 1,460,402 | +0.18(+1.06%) |
Aug 21, 2023 | 17.73 | 18.15 | 17.39 | 17.41 | 1,339,015 | -0.10(-0.55%) |
Aug 18, 2023 | 17.84 | 18.35 | 17.38 | 17.50 | 2,101,469 | -0.47(-2.64%) |
Aug 17, 2023 | 17.86 | 18.23 | 17.44 | 17.98 | 3,130,012 | +0.10(+0.54%) |
Aug 16, 2023 | 17.62 | 18.29 | 17.62 | 17.88 | 2,809,199 | +0.28(+1.60%) |
Aug 15, 2023 | 17.34 | 17.91 | 16.92 | 17.60 | 2,447,052 | +0.14(+0.78%) |
Aug 14, 2023 | 16.86 | 17.71 | 16.67 | 17.47 | 2,535,716 | +0.61(+3.62%) |
Aug 11, 2023 | 16.48 | 16.92 | 16.36 | 16.86 | 3,033,183 | +0.17(+1.04%) |
Aug 10, 2023 | 16.02 | 16.83 | 15.95 | 16.68 | 2,276,062 | +0.50(+3.11%) |
Aug 09, 2023 | 16.14 | 16.55 | 15.38 | 16.18 | 4,580,329 | -0.27(-1.65%) |
Aug 08, 2023 | 13.47 | 16.55 | 13.47 | 16.45 | 9,041,998 | +3.67(+28.71%) |
Aug 07, 2023 | 14.35 | 14.71 | 12.78 | 12.78 | 6,460,471 | -1.59(-11.05%) |
Aug 04, 2023 | 10.46 | 14.52 | 10.10 | 14.37 | 19,203,506 | +6.72(+87.85%) |
Aug 03, 2023 | 7.542 | 7.726 | 7.397 | 7.648 | 1,073,693 | +0.04(+0.51%) |
Aug 02, 2023 | 7.629 | 7.682 | 7.493 | 7.610 | 1,325,975 | -0.07(-0.88%) |
Aug 01, 2023 | 7.794 | 7.794 | 7.464 | 7.677 | 1,580,064 | -0.09(-1.12%) |
Jul 31, 2023 | 7.842 | 7.931 | 7.706 | 7.764 | 889,338 | -0.01(-0.12%) |
Jul 28, 2023 | 7.726 | 7.885 | 7.677 | 7.774 | 910,270 | +0.14(+1.77%) |
Jul 27, 2023 | 8.132 | 8.190 | 7.629 | 7.639 | 1,118,786 | -0.44(-5.40%) |
Jul 26, 2023 | 8.026 | 8.113 | 7.832 | 8.074 | 1,550,420 | +0.01(+0.12%) |
Jul 25, 2023 | 7.871 | 8.142 | 7.764 | 8.065 | 3,907,987 | +0.15(+1.83%) |
Jul 24, 2023 | 7.726 | 8.011 | 7.716 | 7.919 | 801,978 | +0.20(+2.63%) |
Jul 21, 2023 | 7.890 | 7.914 | 7.699 | 7.716 | 951,817 | -0.14(-1.73%) |
Jul 20, 2023 | 7.929 | 7.929 | 7.677 | 7.852 | 1,253,775 | -0.08(-0.98%) |
Jul 19, 2023 | 7.764 | 7.939 | 7.677 | 7.929 | 1,807,764 | +0.50(+6.78%) |
Jul 18, 2023 | 7.213 | 7.581 | 7.085 | 7.426 | 3,461,563 | +0.65(+9.57%) |
Jul 17, 2023 | 6.942 | 7.155 | 6.777 | 6.777 | 3,812,382 | -0.62(-8.38%) |
Jul 14, 2023 | 7.832 | 7.832 | 7.368 | 7.397 | 1,915,832 | -0.48(-6.14%) |
Jul 13, 2023 | 7.939 | 7.982 | 7.794 | 7.881 | 1,054,168 | -0.09(-1.09%) |
Jul 12, 2023 | 8.229 | 8.355 | 7.890 | 7.968 | 2,905,679 | -0.08(-0.96%) |
Jul 11, 2023 | 8.132 | 8.161 | 7.764 | 8.045 | 3,199,654 | -0.11(-1.31%) |
Jul 10, 2023 | 8.500 | 8.568 | 8.132 | 8.152 | 1,315,941 | -0.33(-3.88%) |
Jul 07, 2023 | 8.181 | 8.641 | 8.181 | 8.481 | 1,549,761 | +0.30(+3.67%) |
Jul 06, 2023 | 8.055 | 8.200 | 7.890 | 8.181 | 2,520,200 | +0.05(+0.60%) |
Jul 05, 2023 | 8.190 | 8.549 | 7.944 | 8.132 | 3,215,908 | -0.15(-1.87%) |
Jul 03, 2023 | 8.036 | 8.292 | 8.019 | 8.287 | 749,564 | +0.32(+4.01%) |
Jun 30, 2023 | 8.074 | 8.123 | 7.881 | 7.968 | 2,108,459 | -0.09(-1.08%) |
Jun 29, 2023 | 7.832 | 8.074 | 7.832 | 8.055 | 1,147,233 | +0.22(+2.84%) |
Jun 28, 2023 | 7.755 | 7.847 | 7.653 | 7.832 | 1,186,829 | +0.04(+0.50%) |
Jun 27, 2023 | 7.445 | 7.861 | 7.421 | 7.794 | 1,793,091 | +0.35(+4.68%) |
Jun 26, 2023 | 7.029 | 7.455 | 7.019 | 7.445 | 1,590,659 | +0.40(+5.63%) |
Jun 23, 2023 | 6.922 | 7.106 | 6.864 | 7.048 | 3,520,978 | +0.14(+1.96%) |
Jun 22, 2023 | 7.067 | 7.087 | 6.767 | 6.912 | 2,686,281 | -0.21(-2.99%) |
Jun 21, 2023 | 7.242 | 7.271 | 7.101 | 7.125 | 1,296,911 | -0.16(-2.26%) |
Jun 20, 2023 | 7.261 | 7.358 | 7.111 | 7.290 | 2,045,864 | +0.00(+0.00%) |
Jun 16, 2023 | 7.397 | 7.397 | 7.038 | 7.290 | 14,134,970 | -0.11(-1.44%) |
Jun 15, 2023 | 7.048 | 7.426 | 7.038 | 7.397 | 1,768,410 | +0.31(+4.37%) |
Jun 14, 2023 | 7.213 | 7.368 | 7.009 | 7.087 | 2,024,665 | -0.07(-1.01%) |
Jun 13, 2023 | 7.292 | 7.499 | 7.117 | 7.159 | 2,782,673 | -0.09(-1.30%) |
Jun 12, 2023 | 7.131 | 7.367 | 7.008 | 7.254 | 3,802,813 | +0.22(+3.09%) |
Jun 09, 2023 | 7.103 | 7.103 | 6.876 | 7.037 | 2,851,321 | -0.07(-0.93%) |
Jun 08, 2023 | 7.008 | 7.107 | 6.843 | 7.103 | 1,845,079 | +0.08(+1.08%) |
Jun 07, 2023 | 6.923 | 7.112 | 6.876 | 7.027 | 2,900,858 | +0.22(+3.19%) |
Jun 06, 2023 | 6.479 | 6.838 | 6.375 | 6.810 | 2,085,968 | +0.30(+4.64%) |
Jun 05, 2023 | 6.612 | 6.805 | 6.489 | 6.508 | 3,314,458 | -0.07(-1.01%) |
Jun 02, 2023 | 6.272 | 6.602 | 6.078 | 6.574 | 4,991,245 | +0.34(+5.45%) |