Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.010 | 10.56 | 9.000 | 10.09 | 207,278 | +0.09(+0.90%) |
Aug 30, 2023 | 10.20 | 10.36 | 10.00 | 10.00 | 40,513 | -0.07(-0.66%) |
Aug 29, 2023 | 10.19 | 10.60 | 10.02 | 10.07 | 44,086 | -0.24(-2.29%) |
Aug 28, 2023 | 9.926 | 10.56 | 9.926 | 10.30 | 41,282 | -0.02(-0.23%) |
Aug 25, 2023 | 10.06 | 10.59 | 10.00 | 10.33 | 27,170 | +0.15(+1.49%) |
Aug 24, 2023 | 11.00 | 11.40 | 10.00 | 10.17 | 38,529 | -0.75(-6.85%) |
Aug 23, 2023 | 10.40 | 11.20 | 10.01 | 10.92 | 40,584 | +0.14(+1.28%) |
Aug 22, 2023 | 11.20 | 11.20 | 9.706 | 10.78 | 109,291 | -0.22(-1.96%) |
Aug 21, 2023 | 11.60 | 11.64 | 11.00 | 11.00 | 74,492 | -0.50(-4.35%) |
Aug 18, 2023 | 13.40 | 13.60 | 11.03 | 11.50 | 190,195 | -3.10(-21.23%) |
Aug 17, 2023 | 14.00 | 14.80 | 14.00 | 14.60 | 33,462 | +0.40(+2.85%) |
Aug 16, 2023 | 14.62 | 15.00 | 14.10 | 14.20 | 24,935 | -1.00(-6.61%) |
Aug 15, 2023 | 15.00 | 15.20 | 14.80 | 15.20 | 12,311 | -0.02(-0.13%) |
Aug 14, 2023 | 15.80 | 15.98 | 15.06 | 15.22 | 20,218 | -0.75(-4.70%) |
Aug 11, 2023 | 15.12 | 16.20 | 15.12 | 15.97 | 21,134 | +0.39(+2.53%) |
Aug 10, 2023 | 15.30 | 15.66 | 15.00 | 15.58 | 15,660 | +0.33(+2.15%) |
Aug 09, 2023 | 16.00 | 16.60 | 15.00 | 15.25 | 36,611 | -0.97(-5.99%) |
Aug 08, 2023 | 16.20 | 16.40 | 15.34 | 16.22 | 21,018 | +0.22(+1.37%) |
Aug 07, 2023 | 17.40 | 17.60 | 15.66 | 16.00 | 47,010 | -1.21(-7.04%) |
Aug 04, 2023 | 17.20 | 17.84 | 16.61 | 17.21 | 56,710 | +0.32(+1.89%) |
Aug 03, 2023 | 15.61 | 17.20 | 15.60 | 16.89 | 78,632 | +1.14(+7.21%) |
Aug 02, 2023 | 16.60 | 16.70 | 15.40 | 15.76 | 54,425 | -0.65(-3.99%) |
Aug 01, 2023 | 16.40 | 16.60 | 15.60 | 16.41 | 66,967 | +0.95(+6.14%) |
Jul 31, 2023 | 15.60 | 16.20 | 15.40 | 15.46 | 20,957 | +0.09(+0.57%) |
Jul 28, 2023 | 15.28 | 15.70 | 15.02 | 15.37 | 14,373 | +0.30(+2.02%) |
Jul 27, 2023 | 16.00 | 16.60 | 15.07 | 15.07 | 59,944 | -0.53(-3.41%) |
Jul 26, 2023 | 14.00 | 15.60 | 14.00 | 15.60 | 27,931 | +1.00(+6.85%) |
Jul 25, 2023 | 15.20 | 15.30 | 14.00 | 14.60 | 49,586 | -0.60(-3.92%) |
Jul 24, 2023 | 13.86 | 16.00 | 13.60 | 15.20 | 105,703 | +1.59(+11.70%) |
Jul 21, 2023 | 14.00 | 14.20 | 13.60 | 13.60 | 28,259 | -0.60(-4.20%) |
Jul 20, 2023 | 14.40 | 14.50 | 14.00 | 14.20 | 26,911 | -0.20(-1.39%) |
Jul 19, 2023 | 14.58 | 14.60 | 14.11 | 14.40 | 22,376 | +0.02(+0.14%) |
Jul 18, 2023 | 14.00 | 14.60 | 14.00 | 14.38 | 19,959 | +0.18(+1.27%) |
Jul 17, 2023 | 13.80 | 14.90 | 13.80 | 14.20 | 27,768 | +0.46(+3.36%) |
Jul 14, 2023 | 14.80 | 14.98 | 13.40 | 13.74 | 44,193 | -1.12(-7.55%) |
Jul 13, 2023 | 14.50 | 15.60 | 14.20 | 14.86 | 71,046 | +0.84(+5.99%) |
Jul 12, 2023 | 14.00 | 14.38 | 13.87 | 14.02 | 41,363 | +0.02(+0.14%) |
Jul 11, 2023 | 12.85 | 14.80 | 12.85 | 14.00 | 101,646 | +1.02(+7.84%) |
Jul 10, 2023 | 12.44 | 13.20 | 12.36 | 12.98 | 50,362 | +0.68(+5.54%) |
Jul 07, 2023 | 12.20 | 13.00 | 12.12 | 12.30 | 60,530 | +0.20(+1.65%) |
Jul 06, 2023 | 12.40 | 12.60 | 12.01 | 12.10 | 19,241 | -0.30(-2.42%) |
Jul 05, 2023 | 12.20 | 12.60 | 12.16 | 12.40 | 30,676 | +0.17(+1.41%) |
Jul 03, 2023 | 11.60 | 12.88 | 11.60 | 12.23 | 62,937 | +0.36(+3.03%) |
Jun 30, 2023 | 12.12 | 12.30 | 11.81 | 11.87 | 53,810 | -0.38(-3.07%) |
Jun 29, 2023 | 12.00 | 12.28 | 12.00 | 12.24 | 23,720 | +0.24(+2.03%) |
Jun 28, 2023 | 12.60 | 12.60 | 12.00 | 12.00 | 31,799 | -0.20(-1.66%) |
Jun 27, 2023 | 11.86 | 12.56 | 11.86 | 12.20 | 36,483 | +0.79(+6.89%) |
Jun 26, 2023 | 12.20 | 12.36 | 11.42 | 11.42 | 33,039 | -0.35(-3.01%) |
Jun 23, 2023 | 11.88 | 12.60 | 11.77 | 11.77 | 370,226 | -0.40(-3.30%) |
Jun 22, 2023 | 12.40 | 12.48 | 11.90 | 12.17 | 56,080 | -0.43(-3.38%) |
Jun 21, 2023 | 12.80 | 13.20 | 12.20 | 12.60 | 45,640 | +0.00(+0.02%) |
Jun 20, 2023 | 12.60 | 12.98 | 12.43 | 12.60 | 62,801 | +0.00(+0.00%) |
Jun 16, 2023 | 13.05 | 13.30 | 12.43 | 12.60 | 37,780 | -0.18(-1.44%) |
Jun 15, 2023 | 12.40 | 12.81 | 12.04 | 12.78 | 59,558 | +0.76(+6.29%) |
Jun 14, 2023 | 13.36 | 13.39 | 12.02 | 12.02 | 101,029 | -1.23(-9.29%) |
Jun 13, 2023 | 12.40 | 13.37 | 12.26 | 13.26 | 78,852 | +1.05(+8.64%) |
Jun 12, 2023 | 12.10 | 12.67 | 12.00 | 12.20 | 38,528 | +0.11(+0.93%) |
Jun 09, 2023 | 12.20 | 12.65 | 12.03 | 12.09 | 48,900 | -0.10(-0.82%) |
Jun 08, 2023 | 12.93 | 13.18 | 12.00 | 12.19 | 96,092 | -0.99(-7.51%) |
Jun 07, 2023 | 13.00 | 13.80 | 12.64 | 13.18 | 77,023 | +0.64(+5.07%) |
Jun 06, 2023 | 12.00 | 13.06 | 12.00 | 12.54 | 64,132 | +0.52(+4.36%) |
Jun 05, 2023 | 12.20 | 12.40 | 11.80 | 12.02 | 37,323 | -0.38(-3.06%) |
Jun 02, 2023 | 12.20 | 12.78 | 12.00 | 12.40 | 56,410 | +0.54(+4.57%) |