Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 19.61 | 20.74 | 18.67 | 19.73 | 1,387,610 | +1.14(+6.13%) |
Aug 30, 2023 | 18.22 | 18.79 | 18.14 | 18.59 | 322,332 | -0.15(-0.80%) |
Aug 29, 2023 | 18.02 | 18.85 | 17.58 | 18.74 | 657,752 | +0.87(+4.87%) |
Aug 28, 2023 | 17.77 | 18.17 | 17.68 | 17.87 | 308,424 | +0.30(+1.71%) |
Aug 25, 2023 | 17.27 | 17.75 | 16.85 | 17.57 | 432,728 | +0.31(+1.80%) |
Aug 24, 2023 | 18.46 | 18.70 | 17.25 | 17.26 | 438,391 | -1.08(-5.89%) |
Aug 23, 2023 | 18.17 | 19.13 | 17.96 | 18.34 | 457,359 | +0.40(+2.23%) |
Aug 22, 2023 | 18.56 | 19.09 | 17.50 | 17.94 | 498,351 | -0.17(-0.94%) |
Aug 21, 2023 | 17.29 | 18.64 | 16.93 | 18.11 | 1,063,536 | +1.54(+9.33%) |
Aug 18, 2023 | 17.78 | 18.38 | 16.50 | 16.57 | 1,275,791 | -2.04(-10.94%) |
Aug 17, 2023 | 20.21 | 20.33 | 18.42 | 18.60 | 1,013,408 | -0.92(-4.71%) |
Aug 16, 2023 | 19.91 | 20.42 | 19.50 | 19.52 | 771,967 | -0.96(-4.69%) |
Aug 15, 2023 | 21.05 | 21.15 | 20.01 | 20.48 | 588,012 | -0.68(-3.21%) |
Aug 14, 2023 | 20.27 | 21.18 | 19.67 | 21.16 | 534,475 | +0.70(+3.42%) |
Aug 11, 2023 | 22.00 | 22.64 | 20.36 | 20.46 | 1,000,136 | -1.96(-8.74%) |
Aug 10, 2023 | 21.68 | 23.24 | 21.60 | 22.42 | 936,160 | +1.05(+4.91%) |
Aug 09, 2023 | 21.34 | 21.96 | 20.41 | 21.37 | 854,447 | +0.07(+0.33%) |
Aug 08, 2023 | 19.78 | 21.45 | 19.38 | 21.30 | 675,324 | +1.12(+5.55%) |
Aug 07, 2023 | 21.00 | 21.00 | 19.51 | 20.18 | 623,840 | -0.64(-3.07%) |
Aug 04, 2023 | 22.01 | 22.28 | 20.69 | 20.82 | 475,949 | -0.88(-4.06%) |
Aug 03, 2023 | 21.00 | 22.18 | 20.70 | 21.70 | 468,093 | +0.65(+3.09%) |
Aug 02, 2023 | 21.34 | 22.25 | 20.85 | 21.05 | 920,426 | -1.47(-6.53%) |
Aug 01, 2023 | 22.54 | 23.20 | 22.13 | 22.52 | 926,401 | -0.14(-0.62%) |
Jul 31, 2023 | 21.53 | 22.74 | 20.80 | 22.66 | 1,728,020 | +1.05(+4.86%) |
Jul 28, 2023 | 19.07 | 21.80 | 18.83 | 21.61 | 3,008,008 | +3.10(+16.75%) |
Jul 27, 2023 | 18.92 | 19.60 | 18.42 | 18.51 | 1,278,767 | -0.14(-0.75%) |
Jul 26, 2023 | 18.50 | 19.33 | 18.29 | 18.65 | 631,719 | -0.14(-0.75%) |
Jul 25, 2023 | 17.57 | 19.29 | 17.46 | 18.79 | 1,728,214 | +1.70(+9.95%) |
Jul 24, 2023 | 17.01 | 17.45 | 16.35 | 17.09 | 882,504 | -0.03(-0.18%) |
Jul 21, 2023 | 17.60 | 17.74 | 17.11 | 17.12 | 433,708 | -0.21(-1.21%) |
Jul 20, 2023 | 18.46 | 18.60 | 16.63 | 17.33 | 1,421,262 | -1.21(-6.53%) |
Jul 19, 2023 | 19.33 | 19.54 | 18.42 | 18.54 | 971,103 | -0.79(-4.06%) |
Jul 18, 2023 | 19.27 | 19.55 | 18.77 | 19.32 | 766,951 | +0.05(+0.29%) |
Jul 17, 2023 | 18.45 | 19.34 | 18.00 | 19.27 | 807,492 | +0.93(+5.07%) |
Jul 14, 2023 | 19.80 | 19.82 | 18.06 | 18.34 | 1,130,650 | -1.08(-5.56%) |
Jul 13, 2023 | 19.31 | 19.61 | 18.54 | 19.42 | 2,183,837 | +0.95(+5.14%) |
Jul 12, 2023 | 16.13 | 19.86 | 15.76 | 18.47 | 6,034,900 | +3.02(+19.55%) |
Jul 11, 2023 | 16.30 | 16.42 | 15.03 | 15.45 | 1,044,337 | -0.85(-5.21%) |
Jul 10, 2023 | 15.33 | 16.43 | 15.21 | 16.30 | 1,107,511 | +0.69(+4.42%) |
Jul 07, 2023 | 15.91 | 15.97 | 14.70 | 15.61 | 2,043,420 | -0.54(-3.34%) |
Jul 06, 2023 | 16.28 | 16.88 | 15.90 | 16.15 | 1,324,744 | -0.34(-2.06%) |
Jul 05, 2023 | 16.15 | 16.49 | 15.55 | 16.49 | 991,158 | +0.11(+0.67%) |
Jul 03, 2023 | 15.29 | 16.53 | 15.29 | 16.38 | 1,142,279 | +1.21(+7.98%) |
Jun 30, 2023 | 15.55 | 15.70 | 14.94 | 15.17 | 762,429 | -0.12(-0.78%) |
Jun 29, 2023 | 14.88 | 15.46 | 14.64 | 15.29 | 1,234,530 | +0.82(+5.67%) |
Jun 28, 2023 | 13.51 | 14.50 | 13.10 | 14.47 | 1,230,359 | +1.18(+8.88%) |
Jun 27, 2023 | 13.00 | 13.37 | 12.68 | 13.29 | 353,272 | +0.46(+3.59%) |
Jun 26, 2023 | 12.90 | 13.63 | 12.78 | 12.83 | 480,559 | +0.05(+0.39%) |
Jun 23, 2023 | 13.20 | 13.28 | 12.64 | 12.78 | 583,410 | -0.67(-4.98%) |
Jun 22, 2023 | 13.66 | 13.69 | 13.22 | 13.45 | 496,375 | -0.31(-2.25%) |
Jun 21, 2023 | 14.31 | 14.45 | 13.62 | 13.76 | 596,504 | -0.76(-5.23%) |
Jun 20, 2023 | 15.45 | 15.45 | 14.01 | 14.52 | 1,025,578 | -0.78(-5.10%) |
Jun 16, 2023 | 15.81 | 15.96 | 14.39 | 15.30 | 2,494,698 | -0.05(-0.33%) |
Jun 15, 2023 | 13.88 | 16.50 | 13.66 | 15.35 | 2,686,597 | +1.33(+9.49%) |
Jun 14, 2023 | 14.00 | 14.47 | 12.83 | 14.02 | 1,929,040 | +0.07(+0.50%) |
Jun 13, 2023 | 12.24 | 14.20 | 12.11 | 13.95 | 2,319,621 | +2.12(+17.92%) |
Jun 12, 2023 | 10.89 | 12.18 | 10.75 | 11.83 | 1,292,143 | +0.81(+7.35%) |
Jun 09, 2023 | 11.10 | 11.41 | 10.91 | 11.02 | 450,040 | -0.05(-0.45%) |
Jun 08, 2023 | 10.84 | 11.23 | 10.66 | 11.07 | 433,616 | +0.37(+3.46%) |
Jun 07, 2023 | 10.88 | 11.07 | 10.60 | 10.70 | 378,958 | -0.29(-2.64%) |
Jun 06, 2023 | 10.96 | 11.30 | 10.73 | 10.99 | 574,007 | +0.18(+1.67%) |
Jun 05, 2023 | 10.93 | 11.14 | 10.73 | 10.81 | 311,227 | -0.07(-0.64%) |
Jun 02, 2023 | 10.94 | 11.20 | 10.62 | 10.88 | 409,260 | +0.19(+1.78%) |