Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 10, 2023 | 22.47 | 0 | -0.59(-2.56%) | |||
Aug 09, 2023 | 22.77 | 23.64 | 22.77 | 23.06 | 48,098 | +0.06(+0.26%) |
Aug 08, 2023 | 22.37 | 23.75 | 22.37 | 23.00 | 53,679 | +0.00(+0.00%) |
Aug 07, 2023 | 22.09 | 23.79 | 21.80 | 23.00 | 40,479 | +1.39(+6.43%) |
Aug 04, 2023 | 21.34 | 22.10 | 21.25 | 21.61 | 41,148 | +0.06(+0.28%) |
Aug 03, 2023 | 21.07 | 21.75 | 21.07 | 21.55 | 61,564 | -0.07(-0.32%) |
Aug 02, 2023 | 20.94 | 21.63 | 20.94 | 21.62 | 49,471 | +0.58(+2.76%) |
Aug 01, 2023 | 20.92 | 21.26 | 20.71 | 21.04 | 29,578 | +0.12(+0.57%) |
Jul 31, 2023 | 21.00 | 21.44 | 20.92 | 20.92 | 29,941 | -0.36(-1.69%) |
Jul 28, 2023 | 21.01 | 21.35 | 20.61 | 21.28 | 32,243 | -0.07(-0.33%) |
Jul 27, 2023 | 21.20 | 21.35 | 20.92 | 21.35 | 13,746 | +0.42(+2.01%) |
Jul 26, 2023 | 21.29 | 21.87 | 20.90 | 20.93 | 19,781 | -0.27(-1.27%) |
Jul 25, 2023 | 21.20 | 21.54 | 21.20 | 21.20 | 5,546 | +0.09(+0.43%) |
Jul 24, 2023 | 21.44 | 21.69 | 20.90 | 21.11 | 39,940 | -0.07(-0.33%) |
Jul 21, 2023 | 21.58 | 21.99 | 21.07 | 21.18 | 23,458 | -0.23(-1.07%) |
Jul 20, 2023 | 21.09 | 22.25 | 21.09 | 21.41 | 37,332 | -0.13(-0.60%) |
Jul 19, 2023 | 21.22 | 22.19 | 21.22 | 21.54 | 37,695 | +0.15(+0.70%) |
Jul 18, 2023 | 21.28 | 21.59 | 21.01 | 21.39 | 72,317 | -0.05(-0.23%) |
Jul 17, 2023 | 21.15 | 21.80 | 21.15 | 21.44 | 31,374 | +0.19(+0.89%) |
Jul 14, 2023 | 21.41 | 21.90 | 21.15 | 21.25 | 30,607 | -0.16(-0.75%) |
Jul 13, 2023 | 21.50 | 21.84 | 21.18 | 21.41 | 35,496 | -0.14(-0.65%) |
Jul 12, 2023 | 21.66 | 22.00 | 21.30 | 21.55 | 29,485 | -0.09(-0.42%) |
Jul 11, 2023 | 21.87 | 22.25 | 21.40 | 21.64 | 52,322 | -0.23(-1.05%) |
Jul 10, 2023 | 22.00 | 22.25 | 21.30 | 21.87 | 89,884 | -0.21(-0.95%) |
Jul 07, 2023 | 22.00 | 22.62 | 21.24 | 22.08 | 84,261 | +0.08(+0.36%) |
Jul 06, 2023 | 21.01 | 22.55 | 21.00 | 22.00 | 117,645 | +0.45(+2.09%) |
Jul 05, 2023 | 22.00 | 22.43 | 21.24 | 21.55 | 227,013 | -0.95(-4.22%) |
Jul 03, 2023 | 21.60 | 22.60 | 21.22 | 22.50 | 72,624 | -0.01(-0.04%) |
Jun 30, 2023 | 21.15 | 23.85 | 20.00 | 22.51 | 510,455 | +1.36(+6.43%) |
Jun 29, 2023 | 26.82 | 28.00 | 20.58 | 21.15 | 5,048,697 | +17.22(+438.17%) |
Jun 28, 2023 | 3.820 | 4.240 | 3.820 | 3.930 | 39,936 | -0.03(-0.76%) |
Jun 27, 2023 | 3.800 | 4.060 | 3.800 | 3.960 | 2,255 | +0.02(+0.39%) |
Jun 26, 2023 | 3.950 | 4.135 | 3.810 | 3.945 | 13,925 | +0.03(+0.89%) |
Jun 23, 2023 | 4.460 | 4.671 | 3.900 | 3.910 | 15,097 | -0.64(-14.07%) |
Jun 22, 2023 | 4.520 | 4.560 | 4.510 | 4.550 | 1,113 | -0.07(-1.50%) |
Jun 21, 2023 | 4.740 | 4.776 | 4.500 | 4.619 | 8,983 | -0.17(-3.57%) |
Jun 20, 2023 | 5.700 | 5.945 | 4.690 | 4.790 | 33,060 | -0.87(-15.37%) |
Jun 16, 2023 | 5.080 | 5.660 | 5.071 | 5.660 | 10,583 | +0.60(+11.86%) |
Jun 15, 2023 | 4.800 | 5.235 | 4.732 | 5.060 | 10,512 | +0.54(+11.95%) |
Jun 14, 2023 | 4.590 | 4.790 | 4.495 | 4.520 | 9,060 | -0.13(-2.80%) |
Jun 13, 2023 | 4.400 | 4.820 | 4.320 | 4.650 | 18,654 | +0.36(+8.39%) |
Jun 12, 2023 | 4.370 | 4.610 | 4.290 | 4.290 | 3,353 | -0.21(-4.67%) |
Jun 09, 2023 | 4.500 | 4.620 | 4.430 | 4.500 | 8,452 | +0.01(+0.22%) |
Jun 08, 2023 | 4.590 | 4.590 | 4.460 | 4.490 | 1,756 | -0.04(-0.77%) |
Jun 07, 2023 | 4.500 | 4.610 | 4.500 | 4.525 | 3,250 | -0.08(-1.84%) |
Jun 06, 2023 | 4.470 | 4.620 | 4.450 | 4.610 | 3,863 | +0.20(+4.42%) |
Jun 05, 2023 | 4.440 | 4.451 | 4.300 | 4.415 | 2,990 | +0.12(+2.67%) |
Jun 02, 2023 | 4.560 | 4.560 | 4.265 | 4.300 | 10,228 | +0.10(+2.38%) |