Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.61 | 0 | +0.10(+0.95%) | |||
Aug 30, 2023 | 10.78 | 10.78 | 10.51 | 10.51 | 2,242,653 | -0.19(-1.78%) |
Aug 29, 2023 | 10.54 | 10.81 | 10.43 | 10.70 | 2,811,475 | +0.14(+1.33%) |
Aug 28, 2023 | 10.65 | 10.80 | 10.48 | 10.56 | 2,149,224 | +0.01(+0.09%) |
Aug 25, 2023 | 10.64 | 10.71 | 10.48 | 10.55 | 1,145,684 | -0.07(-0.66%) |
Aug 24, 2023 | 10.62 | 10.81 | 10.59 | 10.62 | 1,214,639 | -0.10(-0.93%) |
Aug 23, 2023 | 10.61 | 10.83 | 10.42 | 10.72 | 1,608,731 | +0.03(+0.28%) |
Aug 22, 2023 | 10.88 | 10.96 | 10.67 | 10.69 | 1,591,216 | -0.19(-1.75%) |
Aug 21, 2023 | 11.20 | 11.24 | 10.75 | 10.88 | 1,789,580 | -0.17(-1.54%) |
Aug 18, 2023 | 10.75 | 11.16 | 10.74 | 11.05 | 1,757,922 | +0.13(+1.19%) |
Aug 17, 2023 | 11.18 | 11.28 | 10.88 | 10.92 | 1,857,134 | -0.01(-0.09%) |
Aug 16, 2023 | 11.02 | 11.39 | 10.92 | 10.93 | 1,385,656 | -0.13(-1.18%) |
Aug 15, 2023 | 11.20 | 11.31 | 10.99 | 11.06 | 1,006,308 | -0.23(-2.04%) |
Aug 14, 2023 | 11.39 | 11.39 | 11.19 | 11.29 | 1,233,015 | -0.20(-1.74%) |
Aug 11, 2023 | 11.32 | 11.71 | 11.28 | 11.49 | 1,447,897 | +0.07(+0.61%) |
Aug 10, 2023 | 11.40 | 11.88 | 11.29 | 11.42 | 1,653,498 | -0.20(-1.72%) |
Aug 09, 2023 | 11.64 | 11.96 | 11.57 | 11.62 | 2,145,719 | +0.07(+0.61%) |
Aug 08, 2023 | 11.26 | 11.56 | 11.06 | 11.55 | 1,423,796 | +0.00(+0.00%) |
Aug 07, 2023 | 11.49 | 11.76 | 11.41 | 11.55 | 1,458,132 | -0.05(-0.43%) |
Aug 04, 2023 | 11.87 | 11.96 | 11.55 | 11.60 | 2,121,940 | -0.28(-2.36%) |
Aug 03, 2023 | 11.74 | 11.91 | 11.55 | 11.88 | 2,187,484 | +0.20(+1.71%) |
Aug 02, 2023 | 11.70 | 11.85 | 11.43 | 11.68 | 3,088,062 | -0.23(-1.93%) |
Aug 01, 2023 | 11.93 | 11.97 | 11.65 | 11.91 | 2,137,333 | -0.01(-0.08%) |
Jul 31, 2023 | 11.47 | 11.98 | 11.44 | 11.92 | 2,587,072 | +0.52(+4.56%) |
Jul 28, 2023 | 11.58 | 11.63 | 11.33 | 11.40 | 1,506,849 | -0.18(-1.55%) |
Jul 27, 2023 | 11.60 | 11.99 | 11.54 | 11.58 | 2,767,475 | -0.09(-0.77%) |
Jul 26, 2023 | 11.41 | 11.73 | 11.29 | 11.67 | 1,965,288 | +0.16(+1.39%) |
Jul 25, 2023 | 11.33 | 11.62 | 11.24 | 11.51 | 1,364,703 | +0.16(+1.41%) |
Jul 24, 2023 | 11.03 | 11.39 | 11.03 | 11.35 | 1,780,098 | +0.31(+2.81%) |
Jul 21, 2023 | 11.04 | 11.07 | 10.87 | 11.04 | 1,544,879 | +0.03(+0.27%) |
Jul 20, 2023 | 11.50 | 11.50 | 10.99 | 11.01 | 1,936,733 | -0.44(-3.84%) |
Jul 19, 2023 | 11.17 | 11.49 | 11.17 | 11.45 | 2,125,672 | +0.20(+1.78%) |
Jul 18, 2023 | 10.85 | 11.33 | 10.82 | 11.25 | 2,513,340 | +0.55(+5.14%) |
Jul 17, 2023 | 10.20 | 10.87 | 10.18 | 10.70 | 1,691,369 | +0.43(+4.19%) |
Jul 14, 2023 | 10.48 | 10.55 | 10.19 | 10.27 | 1,265,100 | -0.32(-3.02%) |
Jul 13, 2023 | 10.58 | 10.74 | 10.40 | 10.59 | 1,694,348 | +0.00(+0.00%) |
Jul 12, 2023 | 10.50 | 10.62 | 10.33 | 10.59 | 2,549,480 | +0.24(+2.32%) |
Jul 11, 2023 | 10.14 | 10.47 | 9.980 | 10.35 | 2,098,243 | +0.29(+2.88%) |
Jul 10, 2023 | 9.850 | 10.07 | 9.750 | 10.06 | 1,923,973 | +0.26(+2.65%) |
Jul 07, 2023 | 8.990 | 9.895 | 8.990 | 9.800 | 3,970,619 | +0.75(+8.29%) |
Jul 06, 2023 | 9.160 | 9.215 | 8.720 | 9.050 | 1,646,813 | -0.18(-1.95%) |
Jul 05, 2023 | 9.220 | 9.440 | 8.950 | 9.230 | 3,421,112 | +0.07(+0.76%) |
Jul 03, 2023 | 9.020 | 9.544 | 8.970 | 9.160 | 1,663,168 | +0.22(+2.46%) |
Jun 30, 2023 | 9.000 | 9.120 | 8.840 | 8.940 | 2,060,311 | +0.05(+0.56%) |
Jun 29, 2023 | 8.820 | 9.000 | 8.740 | 8.890 | 3,127,273 | +0.07(+0.79%) |
Jun 28, 2023 | 8.720 | 8.890 | 8.580 | 8.820 | 3,716,551 | +0.03(+0.34%) |
Jun 27, 2023 | 8.700 | 8.900 | 8.565 | 8.790 | 3,174,076 | +0.11(+1.27%) |
Jun 26, 2023 | 8.390 | 8.830 | 8.390 | 8.680 | 3,756,241 | +0.28(+3.33%) |
Jun 23, 2023 | 8.520 | 8.605 | 8.210 | 8.400 | 10,907,475 | -0.20(-2.33%) |
Jun 22, 2023 | 8.650 | 8.710 | 8.335 | 8.600 | 3,227,381 | -0.24(-2.71%) |
Jun 21, 2023 | 8.470 | 8.955 | 8.470 | 8.840 | 3,302,286 | +0.09(+1.03%) |
Jun 20, 2023 | 8.890 | 8.890 | 8.550 | 8.750 | 3,592,239 | -0.09(-1.02%) |
Jun 16, 2023 | 9.480 | 9.520 | 8.790 | 8.840 | 12,808,159 | -0.68(-7.14%) |
Jun 15, 2023 | 8.760 | 9.560 | 8.670 | 9.520 | 9,821,202 | +1.82(+23.64%) |
May 08, 2023 | 7.970 | 8.080 | 7.635 | 7.700 | 2,904,542 | -0.04(-0.52%) |
May 05, 2023 | 7.840 | 7.870 | 7.680 | 7.740 | 3,297,114 | +0.26(+3.48%) |
May 04, 2023 | 7.330 | 7.520 | 7.225 | 7.480 | 4,334,716 | +0.13(+1.77%) |
May 03, 2023 | 7.490 | 7.676 | 7.340 | 7.350 | 3,608,530 | -0.27(-3.54%) |
May 02, 2023 | 8.020 | 8.100 | 7.505 | 7.620 | 4,402,273 | -0.59(-7.19%) |
May 01, 2023 | 7.920 | 8.220 | 7.840 | 8.210 | 3,033,666 | +0.13(+1.61%) |
Apr 28, 2023 | 7.680 | 8.080 | 7.630 | 8.080 | 5,156,292 | +0.34(+4.39%) |
Apr 27, 2023 | 7.490 | 7.830 | 7.410 | 7.740 | 4,324,569 | +0.11(+1.44%) |
Apr 26, 2023 | 8.450 | 8.580 | 7.570 | 7.630 | 7,819,048 | -0.55(-6.72%) |
Apr 25, 2023 | 8.430 | 8.440 | 8.030 | 8.180 | 4,291,857 | -0.39(-4.55%) |
Apr 24, 2023 | 8.150 | 8.630 | 8.113 | 8.570 | 4,216,906 | +0.51(+6.33%) |
Apr 21, 2023 | 8.140 | 8.220 | 8.010 | 8.060 | 2,719,098 | -0.06(-0.74%) |
Apr 20, 2023 | 8.000 | 8.160 | 7.870 | 8.120 | 3,431,774 | -0.05(-0.61%) |
Apr 19, 2023 | 8.090 | 8.180 | 8.020 | 8.170 | 3,557,448 | +0.02(+0.25%) |
Apr 18, 2023 | 8.110 | 8.380 | 7.900 | 8.150 | 5,977,687 | -0.24(-2.86%) |
Apr 17, 2023 | 8.620 | 8.640 | 8.320 | 8.390 | 1,748,226 | -0.20(-2.33%) |
Apr 14, 2023 | 8.520 | 8.600 | 8.390 | 8.590 | 2,186,486 | +0.17(+2.02%) |
Apr 13, 2023 | 8.410 | 8.555 | 8.320 | 8.420 | 1,871,179 | +0.04(+0.48%) |
Apr 12, 2023 | 8.680 | 8.690 | 8.355 | 8.380 | 2,604,088 | -0.13(-1.53%) |
Apr 11, 2023 | 8.640 | 8.675 | 8.470 | 8.510 | 3,602,064 | -0.10(-1.16%) |
Apr 10, 2023 | 8.560 | 8.925 | 8.540 | 8.610 | 2,620,163 | +0.03(+0.35%) |
Apr 06, 2023 | 8.750 | 8.810 | 8.540 | 8.580 | 2,763,357 | -0.15(-1.72%) |
Apr 05, 2023 | 8.470 | 8.770 | 8.390 | 8.730 | 2,818,070 | +0.22(+2.59%) |
Apr 04, 2023 | 8.800 | 8.850 | 8.375 | 8.510 | 3,777,770 | -0.22(-2.52%) |
Apr 03, 2023 | 8.470 | 8.920 | 8.470 | 8.730 | 6,291,198 | +0.78(+9.81%) |
Mar 31, 2023 | 7.850 | 7.955 | 7.765 | 7.950 | 3,492,226 | +0.18(+2.32%) |
Mar 30, 2023 | 8.110 | 8.120 | 7.700 | 7.770 | 3,240,295 | -0.18(-2.26%) |
Mar 29, 2023 | 8.270 | 8.325 | 7.925 | 7.950 | 4,256,238 | -0.23(-2.81%) |
Mar 28, 2023 | 7.760 | 8.270 | 7.690 | 8.180 | 4,496,335 | +0.32(+4.07%) |
Mar 27, 2023 | 7.500 | 7.940 | 7.360 | 7.860 | 3,753,652 | +0.56(+7.67%) |
Mar 24, 2023 | 7.140 | 7.380 | 7.080 | 7.300 | 2,641,126 | -0.07(-0.95%) |
Mar 23, 2023 | 7.640 | 7.790 | 7.240 | 7.370 | 4,576,145 | -0.16(-2.12%) |
Mar 22, 2023 | 7.990 | 7.990 | 7.510 | 7.530 | 4,289,653 | -0.42(-5.28%) |
Mar 21, 2023 | 8.150 | 8.275 | 7.930 | 7.950 | 4,811,764 | +0.11(+1.40%) |
Mar 20, 2023 | 7.490 | 8.130 | 7.450 | 7.840 | 4,328,330 | +0.25(+3.29%) |
Mar 17, 2023 | 7.720 | 7.730 | 7.350 | 7.590 | 44,556,348 | -0.19(-2.44%) |
Mar 16, 2023 | 7.450 | 7.800 | 7.330 | 7.780 | 8,586,298 | +0.02(+0.26%) |
Mar 15, 2023 | 8.020 | 8.040 | 7.570 | 7.760 | 5,581,997 | -0.68(-8.06%) |
Mar 14, 2023 | 8.560 | 8.840 | 8.210 | 8.440 | 6,477,946 | -0.12(-1.40%) |
Mar 13, 2023 | 8.610 | 8.840 | 8.300 | 8.560 | 5,652,800 | -0.41(-4.57%) |
Mar 10, 2023 | 9.280 | 9.540 | 8.950 | 8.970 | 4,441,320 | -0.37(-3.96%) |
Mar 09, 2023 | 10.18 | 10.28 | 9.330 | 9.340 | 6,122,678 | -0.92(-8.97%) |
Mar 08, 2023 | 10.42 | 10.76 | 10.07 | 10.26 | 4,874,216 | -0.20(-1.91%) |
Mar 07, 2023 | 10.65 | 10.80 | 10.32 | 10.46 | 6,581,282 | -0.21(-1.97%) |
Mar 06, 2023 | 10.73 | 11.03 | 10.46 | 10.67 | 9,924,346 | +0.61(+6.06%) |
Mar 03, 2023 | 9.790 | 10.11 | 9.560 | 10.06 | 2,672,555 | +0.22(+2.24%) |
Mar 02, 2023 | 9.400 | 9.910 | 9.290 | 9.840 | 2,446,536 | +0.39(+4.13%) |
Mar 01, 2023 | 9.150 | 9.540 | 9.150 | 9.450 | 3,084,211 | +0.32(+3.50%) |
Feb 28, 2023 | 9.380 | 9.519 | 9.120 | 9.130 | 2,930,441 | -0.13(-1.40%) |
Feb 27, 2023 | 9.210 | 9.370 | 9.150 | 9.260 | 3,475,647 | +0.10(+1.09%) |
Feb 24, 2023 | 8.890 | 9.160 | 8.730 | 9.160 | 3,770,934 | +0.22(+2.46%) |
Feb 23, 2023 | 9.060 | 9.210 | 8.720 | 8.940 | 4,481,942 | +0.02(+0.22%) |
Feb 22, 2023 | 9.180 | 9.315 | 8.655 | 8.920 | 5,039,065 | -0.24(-2.62%) |
Feb 21, 2023 | 9.720 | 9.790 | 9.100 | 9.160 | 4,608,281 | -0.38(-3.98%) |
Feb 17, 2023 | 9.670 | 9.670 | 9.215 | 9.540 | 4,633,840 | -0.27(-2.75%) |
Feb 16, 2023 | 9.990 | 10.34 | 9.740 | 9.810 | 7,045,787 | +0.70(+7.68%) |
Feb 15, 2023 | 9.270 | 9.295 | 8.980 | 9.110 | 3,437,119 | -0.26(-2.77%) |
Feb 14, 2023 | 9.400 | 9.605 | 9.250 | 9.370 | 2,655,866 | -0.16(-1.68%) |
Feb 13, 2023 | 9.270 | 9.600 | 9.160 | 9.530 | 2,078,484 | +0.15(+1.60%) |
Feb 10, 2023 | 8.890 | 9.440 | 8.890 | 9.380 | 3,023,573 | +0.56(+6.35%) |
Feb 09, 2023 | 9.330 | 9.440 | 8.820 | 8.820 | 4,378,013 | -0.56(-5.97%) |
Feb 08, 2023 | 9.380 | 9.450 | 9.175 | 9.380 | 3,184,352 | +0.04(+0.43%) |
Feb 07, 2023 | 9.170 | 9.370 | 9.010 | 9.340 | 2,358,282 | +0.24(+2.64%) |
Feb 06, 2023 | 9.170 | 9.305 | 8.965 | 9.100 | 2,457,034 | -0.07(-0.76%) |
Feb 03, 2023 | 9.330 | 9.540 | 9.065 | 9.170 | 2,639,418 | -0.10(-1.08%) |
Feb 02, 2023 | 9.290 | 9.350 | 8.940 | 9.270 | 3,896,413 | -0.04(-0.43%) |