Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 13.78 | 14.68 | 13.78 | 14.38 | 5,771 | +0.18(+1.23%) |
Aug 30, 2023 | 13.50 | 14.50 | 13.45 | 14.20 | 30,282 | +0.70(+5.17%) |
Aug 29, 2023 | 13.25 | 13.75 | 13.25 | 13.50 | 7,090 | +0.22(+1.66%) |
Aug 28, 2023 | 12.79 | 14.23 | 12.75 | 13.28 | 6,723 | +0.21(+1.59%) |
Aug 25, 2023 | 13.45 | 13.94 | 12.77 | 13.07 | 3,833 | -0.58(-4.21%) |
Aug 24, 2023 | 13.31 | 14.50 | 12.75 | 13.65 | 4,367 | -0.07(-0.55%) |
Aug 23, 2023 | 13.00 | 14.25 | 12.38 | 13.72 | 23,926 | +0.75(+5.78%) |
Aug 22, 2023 | 11.95 | 13.00 | 11.62 | 12.97 | 8,355 | +0.48(+3.82%) |
Aug 21, 2023 | 12.25 | 12.97 | 11.40 | 12.50 | 6,291 | +0.25(+2.02%) |
Aug 18, 2023 | 11.28 | 12.81 | 11.25 | 12.25 | 11,114 | +0.32(+2.73%) |
Aug 17, 2023 | 11.25 | 12.00 | 11.12 | 11.93 | 2,995 | +0.38(+3.25%) |
Aug 16, 2023 | 11.03 | 11.68 | 11.00 | 11.55 | 3,531 | -0.15(-1.28%) |
Aug 15, 2023 | 11.50 | 12.15 | 11.25 | 11.70 | 14,759 | -0.08(-0.64%) |
Aug 14, 2023 | 11.99 | 12.00 | 11.32 | 11.78 | 12,095 | -0.72(-5.80%) |
Aug 11, 2023 | 11.94 | 13.12 | 11.94 | 12.50 | 11,671 | -0.62(-4.73%) |
Aug 10, 2023 | 12.50 | 13.12 | 12.25 | 13.12 | 7,816 | +0.71(+5.72%) |
Aug 09, 2023 | 11.50 | 12.82 | 11.38 | 12.41 | 35,202 | +0.88(+7.68%) |
Aug 08, 2023 | 11.00 | 11.78 | 10.25 | 11.53 | 69,098 | +0.02(+0.13%) |
Aug 07, 2023 | 11.68 | 12.25 | 11.25 | 11.51 | 13,040 | -0.49(-4.10%) |
Aug 04, 2023 | 12.82 | 13.00 | 11.63 | 12.00 | 21,378 | -1.03(-7.87%) |
Aug 03, 2023 | 13.75 | 14.00 | 13.01 | 13.03 | 19,767 | -0.78(-5.65%) |
Aug 02, 2023 | 13.38 | 14.19 | 13.25 | 13.81 | 22,876 | +0.02(+0.15%) |
Aug 01, 2023 | 13.25 | 14.50 | 12.78 | 13.79 | 16,369 | -0.34(-2.41%) |
Jul 31, 2023 | 14.00 | 14.38 | 13.86 | 14.13 | 17,308 | -0.27(-1.89%) |
Jul 28, 2023 | 13.78 | 15.12 | 13.54 | 14.40 | 23,353 | +0.38(+2.73%) |
Jul 27, 2023 | 14.50 | 14.75 | 13.25 | 14.02 | 35,160 | -0.26(-1.80%) |
Jul 26, 2023 | 14.75 | 15.40 | 13.71 | 14.28 | 36,852 | -0.47(-3.20%) |
Jul 25, 2023 | 15.75 | 15.80 | 14.53 | 14.75 | 51,263 | -0.00(-0.02%) |
Jul 24, 2023 | 14.74 | 15.50 | 14.50 | 14.75 | 21,095 | -0.08(-0.54%) |
Jul 21, 2023 | 14.50 | 15.62 | 14.50 | 14.83 | 25,708 | -0.14(-0.97%) |
Jul 20, 2023 | 16.00 | 16.12 | 14.53 | 14.97 | 57,648 | -1.03(-6.41%) |
Jul 19, 2023 | 17.04 | 17.21 | 15.03 | 16.00 | 143,123 | -0.91(-5.41%) |
Jul 18, 2023 | 15.04 | 18.00 | 14.94 | 16.91 | 199,696 | +1.91(+12.77%) |
Jul 17, 2023 | 13.75 | 15.22 | 13.31 | 15.00 | 195,852 | +1.03(+7.33%) |
Jul 14, 2023 | 13.37 | 14.00 | 12.83 | 13.97 | 57,763 | +0.41(+3.04%) |
Jul 13, 2023 | 13.50 | 13.75 | 13.06 | 13.56 | 45,615 | -0.19(-1.36%) |
Jul 12, 2023 | 12.50 | 14.10 | 12.25 | 13.75 | 183,761 | +1.25(+10.00%) |
Jul 11, 2023 | 11.80 | 12.68 | 11.76 | 12.50 | 82,013 | +0.12(+1.01%) |
Jul 10, 2023 | 11.30 | 12.75 | 11.30 | 12.38 | 69,671 | +0.38(+3.12%) |
Jul 07, 2023 | 12.56 | 12.75 | 11.76 | 12.00 | 94,673 | -1.00(-7.69%) |
Jul 06, 2023 | 10.65 | 13.85 | 9.525 | 13.00 | 573,065 | +2.25(+20.93%) |
Jul 05, 2023 | 12.00 | 12.21 | 10.30 | 10.75 | 105,549 | -0.71(-6.22%) |
Jul 03, 2023 | 11.29 | 12.75 | 10.53 | 11.46 | 161,364 | +0.20(+1.78%) |
Jun 30, 2023 | 9.750 | 11.44 | 8.752 | 11.26 | 400,427 | +1.39(+14.05%) |
Jun 29, 2023 | 9.500 | 10.38 | 9.287 | 9.875 | 149,830 | +0.37(+3.87%) |
Jun 28, 2023 | 9.000 | 9.950 | 8.805 | 9.508 | 229,933 | +0.13(+1.41%) |
Jun 27, 2023 | 9.242 | 9.748 | 8.527 | 9.375 | 316,215 | -0.10(-1.00%) |
Jun 26, 2023 | 9.900 | 10.36 | 9.000 | 9.470 | 464,864 | -0.53(-5.30%) |
Jun 23, 2023 | 11.50 | 13.43 | 9.250 | 10.00 | 1,487,899 | -1.40(-12.30%) |
Jun 22, 2023 | 22.36 | 24.00 | 10.38 | 11.40 | 10,212,973 | +8.74(+328.67%) |
Jun 21, 2023 | 3.725 | 3.725 | 2.660 | 2.660 | 147,143 | -0.96(-26.52%) |
Jun 20, 2023 | 3.750 | 3.750 | 3.312 | 3.620 | 25,516 | +0.13(+3.65%) |
Jun 16, 2023 | 3.525 | 4.150 | 3.353 | 3.493 | 41,104 | -0.17(-4.64%) |
Jun 15, 2023 | 3.663 | 3.665 | 3.487 | 3.663 | 21,408 | +0.04(+1.03%) |
Jun 14, 2023 | 3.450 | 3.675 | 3.450 | 3.625 | 17,141 | +0.17(+5.07%) |
Jun 13, 2023 | 3.487 | 3.562 | 3.400 | 3.450 | 26,042 | -0.05(-1.36%) |
Jun 12, 2023 | 3.400 | 3.600 | 3.250 | 3.498 | 32,146 | +0.15(+4.40%) |
Jun 09, 2023 | 3.250 | 3.717 | 3.250 | 3.350 | 50,873 | +0.12(+3.55%) |
Jun 08, 2023 | 3.268 | 3.300 | 3.105 | 3.235 | 21,182 | +0.00(+0.00%) |
Jun 07, 2023 | 3.225 | 3.325 | 3.112 | 3.235 | 9,024 | +0.08(+2.70%) |
Jun 06, 2023 | 3.127 | 3.175 | 3.062 | 3.150 | 11,359 | -0.08(-2.33%) |
Jun 05, 2023 | 3.365 | 3.390 | 2.850 | 3.225 | 19,708 | +0.02(+0.78%) |
Jun 02, 2023 | 3.260 | 3.260 | 3.125 | 3.200 | 17,576 | -0.06(-1.84%) |