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 | +0.60(+6.73%) |
Jun 14, 2023 | 9.150 | 9.410 | 8.840 | 8.920 | 3,816,121 | -0.14(-1.55%) |
Jun 13, 2023 | 8.510 | 9.220 | 8.510 | 9.060 | 5,768,731 | +0.85(+10.35%) |
Jun 12, 2023 | 8.290 | 8.418 | 8.190 | 8.210 | 2,213,914 | -0.29(-3.41%) |
Jun 09, 2023 | 8.590 | 8.710 | 8.470 | 8.500 | 2,914,982 | -0.14(-1.62%) |
Jun 08, 2023 | 8.510 | 8.720 | 8.430 | 8.640 | 3,475,310 | +0.13(+1.53%) |
Jun 07, 2023 | 8.400 | 8.645 | 8.325 | 8.510 | 3,042,977 | +0.21(+2.53%) |
Jun 06, 2023 | 7.970 | 8.350 | 7.930 | 8.300 | 2,436,311 | +0.14(+1.72%) |
Jun 05, 2023 | 8.400 | 8.610 | 8.010 | 8.160 | 2,859,705 | -0.24(-2.86%) |
Jun 02, 2023 | 8.150 | 8.470 | 7.968 | 8.400 | 3,420,133 | +0.41(+5.13%) |