Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 8.610 | 8.830 | 8.430 | 8.460 | 14,861,475 | -0.11(-1.28%) |
Aug 30, 2023 | 8.820 | 8.930 | 8.540 | 8.570 | 17,143,754 | -0.31(-3.49%) |
Aug 29, 2023 | 8.280 | 8.980 | 8.170 | 8.880 | 17,989,664 | +0.55(+6.60%) |
Aug 28, 2023 | 8.270 | 8.470 | 8.220 | 8.330 | 12,634,296 | +0.20(+2.46%) |
Aug 25, 2023 | 8.010 | 8.240 | 7.971 | 8.130 | 17,412,354 | +0.14(+1.75%) |
Aug 24, 2023 | 8.240 | 8.290 | 7.780 | 7.990 | 23,422,620 | -0.21(-2.56%) |
Aug 23, 2023 | 8.370 | 8.530 | 8.160 | 8.200 | 17,999,526 | -0.23(-2.73%) |
Aug 22, 2023 | 8.970 | 9.040 | 8.350 | 8.430 | 20,750,704 | -0.41(-4.64%) |
Aug 21, 2023 | 8.650 | 8.970 | 8.575 | 8.840 | 14,540,096 | +0.20(+2.31%) |
Aug 18, 2023 | 8.390 | 8.820 | 8.310 | 8.640 | 13,178,711 | +0.05(+0.58%) |
Aug 17, 2023 | 8.560 | 8.660 | 8.390 | 8.590 | 18,016,212 | +0.01(+0.12%) |
Aug 16, 2023 | 8.800 | 8.970 | 8.560 | 8.580 | 16,052,866 | -0.31(-3.49%) |
Aug 15, 2023 | 9.190 | 9.300 | 8.890 | 8.890 | 15,019,137 | -0.40(-4.31%) |
Aug 14, 2023 | 8.920 | 9.380 | 8.810 | 9.290 | 19,321,006 | +0.18(+1.98%) |
Aug 11, 2023 | 8.950 | 9.130 | 8.669 | 9.110 | 27,660,648 | +0.06(+0.66%) |
Aug 10, 2023 | 9.330 | 9.770 | 8.840 | 9.050 | 69,350,528 | -1.70(-15.81%) |
Aug 09, 2023 | 10.86 | 11.03 | 10.56 | 10.75 | 21,691,244 | -0.16(-1.47%) |
Aug 08, 2023 | 10.66 | 10.94 | 10.35 | 10.91 | 17,580,058 | -0.14(-1.27%) |
Aug 07, 2023 | 11.50 | 11.51 | 10.84 | 11.05 | 18,774,598 | -0.51(-4.41%) |
Aug 04, 2023 | 11.75 | 11.96 | 11.54 | 11.56 | 14,388,746 | -0.15(-1.32%) |
Aug 03, 2023 | 11.48 | 11.97 | 11.47 | 11.71 | 12,264,371 | +0.06(+0.56%) |
Aug 02, 2023 | 12.21 | 12.21 | 11.35 | 11.65 | 29,492,392 | -1.11(-8.70%) |
Aug 01, 2023 | 12.89 | 13.17 | 12.70 | 12.76 | 18,338,916 | -0.36(-2.74%) |
Jul 31, 2023 | 12.11 | 13.14 | 12.08 | 13.12 | 31,436,804 | +1.26(+10.62%) |
Jul 28, 2023 | 11.90 | 12.05 | 11.64 | 11.86 | 16,563,916 | +0.21(+1.80%) |
Jul 27, 2023 | 12.24 | 12.33 | 11.54 | 11.65 | 17,344,764 | -0.36(-3.00%) |
Jul 26, 2023 | 11.50 | 12.14 | 11.46 | 12.01 | 19,997,516 | +0.18(+1.52%) |
Jul 25, 2023 | 12.32 | 12.45 | 11.82 | 11.83 | 16,852,920 | -0.50(-4.06%) |
Jul 24, 2023 | 12.42 | 12.66 | 12.27 | 12.33 | 14,576,398 | -0.06(-0.48%) |
Jul 21, 2023 | 12.80 | 12.80 | 12.11 | 12.39 | 21,134,588 | -0.23(-1.82%) |
Jul 20, 2023 | 12.96 | 13.05 | 12.39 | 12.62 | 23,324,136 | -0.55(-4.18%) |
Jul 19, 2023 | 13.05 | 13.44 | 12.95 | 13.17 | 29,988,444 | +0.38(+2.97%) |
Jul 18, 2023 | 12.85 | 13.26 | 12.72 | 12.79 | 28,648,200 | +0.03(+0.24%) |
Jul 17, 2023 | 12.21 | 13.09 | 12.05 | 12.76 | 35,382,740 | +0.62(+5.11%) |
Jul 14, 2023 | 13.22 | 13.29 | 11.99 | 12.14 | 53,841,600 | -0.22(-1.78%) |
Jul 13, 2023 | 11.83 | 12.80 | 11.74 | 12.36 | 44,937,736 | +0.86(+7.48%) |
Jul 12, 2023 | 11.56 | 11.81 | 11.38 | 11.50 | 32,227,648 | +0.32(+2.86%) |
Jul 11, 2023 | 11.04 | 11.24 | 10.74 | 11.18 | 22,401,860 | +0.23(+2.10%) |
Jul 10, 2023 | 10.61 | 10.97 | 10.46 | 10.95 | 20,537,200 | +0.34(+3.20%) |
Jul 07, 2023 | 10.07 | 10.94 | 10.04 | 10.61 | 29,258,112 | +0.66(+6.63%) |
Jul 06, 2023 | 10.49 | 10.49 | 9.810 | 9.950 | 34,089,616 | -0.69(-6.48%) |
Jul 05, 2023 | 10.44 | 11.12 | 10.28 | 10.64 | 36,453,580 | +0.34(+3.30%) |
Jul 03, 2023 | 10.47 | 10.95 | 10.30 | 10.30 | 16,928,216 | -0.09(-0.87%) |
Jun 30, 2023 | 10.23 | 10.43 | 9.870 | 10.39 | 23,073,124 | +0.39(+3.90%) |
Jun 29, 2023 | 9.420 | 10.21 | 9.355 | 10.00 | 29,517,552 | +0.56(+5.93%) |
Jun 28, 2023 | 9.180 | 9.540 | 9.090 | 9.440 | 14,655,565 | +0.18(+1.94%) |
Jun 27, 2023 | 9.170 | 9.280 | 8.940 | 9.260 | 16,805,958 | +0.13(+1.42%) |
Jun 26, 2023 | 9.150 | 9.430 | 9.070 | 9.130 | 14,322,528 | -0.07(-0.76%) |
Jun 23, 2023 | 9.380 | 9.490 | 9.140 | 9.200 | 22,615,420 | -0.48(-4.96%) |
Jun 22, 2023 | 9.770 | 9.890 | 9.440 | 9.680 | 14,622,919 | -0.20(-2.02%) |
Jun 21, 2023 | 9.830 | 10.08 | 9.615 | 9.880 | 16,566,531 | -0.10(-1.00%) |
Jun 20, 2023 | 10.49 | 10.63 | 9.610 | 9.980 | 26,350,696 | -0.59(-5.58%) |
Jun 16, 2023 | 10.88 | 11.05 | 10.28 | 10.57 | 30,501,728 | -0.25(-2.31%) |