Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.88 | 18.22 | 17.73 | 17.92 | 1,369,535 | -0.12(-0.65%) |
Sep 28, 2023 | 17.46 | 18.11 | 17.46 | 18.03 | 1,313,912 | +0.58(+3.31%) |
Sep 27, 2023 | 17.30 | 17.83 | 17.14 | 17.46 | 959,757 | +0.13(+0.73%) |
Sep 26, 2023 | 17.33 | 17.82 | 16.98 | 17.33 | 1,176,974 | -0.17(-0.95%) |
Sep 25, 2023 | 17.35 | 17.55 | 17.43 | 17.49 | 840,477 | -0.01(-0.06%) |
Sep 22, 2023 | 17.53 | 17.84 | 17.37 | 17.50 | 846,377 | -0.10(-0.56%) |
Sep 21, 2023 | 17.56 | 18.08 | 17.43 | 17.60 | 1,205,024 | -0.17(-0.94%) |
Sep 20, 2023 | 17.77 | 18.23 | 17.53 | 17.77 | 1,312,957 | +0.25(+1.45%) |
Sep 19, 2023 | 16.97 | 17.66 | 16.93 | 17.51 | 1,187,961 | +0.70(+4.19%) |
Sep 18, 2023 | 17.20 | 17.51 | 16.73 | 16.81 | 1,281,804 | -0.04(-0.23%) |
Sep 15, 2023 | 17.24 | 17.40 | 16.81 | 16.85 | 16,467,180 | -0.52(-2.99%) |
Sep 14, 2023 | 17.12 | 17.58 | 17.03 | 17.37 | 2,025,186 | +0.38(+2.22%) |
Sep 13, 2023 | 17.24 | 17.31 | 16.60 | 16.99 | 2,052,143 | -0.06(-0.34%) |
Sep 12, 2023 | 17.08 | 17.32 | 16.52 | 17.05 | 1,836,684 | -0.04(-0.23%) |
Sep 11, 2023 | 17.28 | 17.64 | 16.82 | 17.09 | 2,668,314 | -0.51(-2.92%) |
Sep 08, 2023 | 18.35 | 18.60 | 17.31 | 17.60 | 1,989,021 | -0.77(-4.21%) |
Sep 07, 2023 | 18.99 | 19.40 | 18.37 | 18.38 | 2,262,509 | -0.38(-2.01%) |
Sep 06, 2023 | 19.75 | 19.97 | 18.54 | 18.75 | 2,009,622 | -0.90(-4.58%) |
Sep 05, 2023 | 20.63 | 20.91 | 19.62 | 19.65 | 1,133,393 | -1.07(-5.18%) |
Sep 01, 2023 | 20.80 | 21.05 | 20.42 | 20.73 | 1,070,349 | -0.08(-0.37%) |
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%) |