Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.66 | 18.81 | 17.75 | 17.79 | 15,844,895 | -1.09(-5.77%) |
Aug 30, 2023 | 18.59 | 18.98 | 18.23 | 18.88 | 13,216,858 | -0.26(-1.36%) |
Aug 29, 2023 | 18.30 | 19.22 | 17.47 | 19.14 | 23,504,560 | +0.68(+3.68%) |
Aug 28, 2023 | 18.44 | 18.70 | 17.56 | 18.46 | 24,983,678 | +0.93(+5.31%) |
Aug 25, 2023 | 16.65 | 17.58 | 16.40 | 17.53 | 19,450,992 | +1.33(+8.21%) |
Aug 24, 2023 | 16.56 | 16.93 | 16.02 | 16.20 | 12,060,895 | +0.14(+0.87%) |
Aug 23, 2023 | 15.60 | 16.26 | 15.56 | 16.06 | 8,784,779 | +0.12(+0.75%) |
Aug 22, 2023 | 16.76 | 16.89 | 15.46 | 15.94 | 16,615,064 | -0.49(-2.98%) |
Aug 21, 2023 | 15.87 | 17.00 | 15.62 | 16.43 | 25,970,976 | +1.45(+9.68%) |
Aug 18, 2023 | 14.55 | 15.09 | 14.21 | 14.98 | 23,537,528 | -0.67(-4.28%) |
Aug 17, 2023 | 16.49 | 16.64 | 15.58 | 15.65 | 19,341,284 | +0.07(+0.45%) |
Aug 16, 2023 | 15.42 | 16.14 | 15.33 | 15.58 | 11,796,274 | -0.53(-3.29%) |
Aug 15, 2023 | 16.45 | 16.59 | 15.55 | 16.11 | 14,535,871 | -0.13(-0.80%) |
Aug 14, 2023 | 15.72 | 16.40 | 15.65 | 16.24 | 13,294,695 | -0.04(-0.25%) |
Aug 11, 2023 | 16.17 | 16.36 | 15.89 | 16.28 | 14,071,159 | -0.50(-2.98%) |
Aug 10, 2023 | 17.29 | 17.64 | 16.65 | 16.78 | 14,380,772 | -0.16(-0.94%) |
Aug 09, 2023 | 17.51 | 17.64 | 16.51 | 16.94 | 17,456,548 | -0.79(-4.46%) |
Aug 08, 2023 | 17.92 | 18.30 | 17.66 | 17.73 | 17,305,440 | -0.97(-5.19%) |
Aug 07, 2023 | 19.03 | 19.09 | 18.04 | 18.70 | 13,996,981 | +0.38(+2.07%) |
Aug 04, 2023 | 19.08 | 19.19 | 18.02 | 18.32 | 23,893,280 | -1.22(-6.24%) |
Aug 03, 2023 | 19.28 | 19.95 | 19.11 | 19.54 | 23,594,412 | +0.71(+3.77%) |
Aug 02, 2023 | 18.50 | 19.28 | 18.42 | 18.83 | 33,361,660 | -1.22(-6.08%) |
Aug 01, 2023 | 19.86 | 20.69 | 19.74 | 20.05 | 28,868,194 | -0.87(-4.16%) |
Jul 31, 2023 | 20.65 | 21.46 | 19.90 | 20.92 | 57,349,944 | -2.47(-10.56%) |
Jul 28, 2023 | 21.52 | 23.62 | 21.45 | 23.39 | 59,549,840 | +3.17(+15.68%) |
Jul 27, 2023 | 20.75 | 21.04 | 19.52 | 20.22 | 51,675,468 | +0.76(+3.91%) |
Jul 26, 2023 | 17.64 | 21.83 | 17.55 | 19.46 | 138,689,904 | +4.10(+26.69%) |
Jul 25, 2023 | 16.46 | 16.88 | 15.36 | 15.36 | 21,735,616 | -0.65(-4.06%) |
Jul 24, 2023 | 14.93 | 16.38 | 14.78 | 16.01 | 25,113,820 | +1.45(+9.96%) |
Jul 21, 2023 | 14.95 | 15.14 | 14.44 | 14.56 | 11,281,069 | -0.48(-3.19%) |
Jul 20, 2023 | 14.64 | 15.08 | 14.48 | 15.04 | 9,563,963 | +0.06(+0.40%) |
Jul 19, 2023 | 14.67 | 15.53 | 14.67 | 14.98 | 17,953,180 | +0.65(+4.54%) |
Jul 18, 2023 | 14.55 | 14.66 | 13.99 | 14.33 | 12,388,751 | +0.26(+1.85%) |
Jul 17, 2023 | 13.62 | 14.16 | 13.57 | 14.07 | 8,533,759 | +0.05(+0.36%) |
Jul 14, 2023 | 14.23 | 14.43 | 13.83 | 14.02 | 13,288,572 | -0.02(-0.14%) |
Jul 13, 2023 | 15.02 | 15.06 | 13.92 | 14.04 | 23,883,132 | -1.11(-7.33%) |
Jul 12, 2023 | 15.49 | 15.55 | 14.83 | 15.15 | 19,260,754 | +0.18(+1.20%) |
Jul 11, 2023 | 14.89 | 15.18 | 14.53 | 14.97 | 20,173,186 | +0.82(+5.80%) |
Jul 10, 2023 | 13.84 | 14.31 | 13.58 | 14.15 | 12,840,546 | -0.01(-0.07%) |
Jul 07, 2023 | 14.00 | 14.50 | 13.83 | 14.16 | 13,390,662 | +0.02(+0.14%) |
Jul 06, 2023 | 14.62 | 14.69 | 14.12 | 14.14 | 16,977,722 | -0.66(-4.46%) |
Jul 05, 2023 | 13.89 | 15.24 | 13.76 | 14.80 | 32,697,672 | +0.82(+5.87%) |
Jul 03, 2023 | 14.38 | 14.86 | 13.56 | 13.98 | 35,028,072 | +0.56(+4.17%) |
Jun 30, 2023 | 12.74 | 13.53 | 12.49 | 13.42 | 42,386,504 | +1.59(+13.44%) |
Jun 29, 2023 | 11.75 | 11.99 | 11.40 | 11.83 | 15,875,145 | +0.05(+0.42%) |
Jun 28, 2023 | 11.41 | 11.93 | 11.18 | 11.78 | 18,977,188 | +0.80(+7.29%) |
Jun 27, 2023 | 10.32 | 11.00 | 10.29 | 10.98 | 11,987,240 | +0.82(+8.07%) |
Jun 26, 2023 | 10.27 | 10.48 | 10.09 | 10.16 | 8,359,836 | +0.26(+2.63%) |
Jun 23, 2023 | 9.950 | 10.08 | 9.640 | 9.900 | 12,332,327 | -0.66(-6.25%) |
Jun 22, 2023 | 10.56 | 10.56 | 10.27 | 10.56 | 6,638,632 | -0.07(-0.66%) |
Jun 21, 2023 | 11.06 | 11.33 | 10.55 | 10.63 | 9,897,893 | -0.25(-2.30%) |
Jun 20, 2023 | 10.78 | 10.91 | 10.60 | 10.88 | 13,542,895 | -0.50(-4.39%) |
Jun 16, 2023 | 11.78 | 11.87 | 11.15 | 11.38 | 17,490,850 | -0.21(-1.81%) |