Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.450 | 9.730 | 9.290 | 9.520 | 2,580,357 | +0.16(+1.71%) |
Aug 30, 2023 | 9.220 | 9.570 | 8.850 | 9.360 | 3,341,348 | +0.11(+1.19%) |
Aug 29, 2023 | 9.200 | 9.570 | 8.990 | 9.250 | 3,534,959 | -0.05(-0.54%) |
Aug 28, 2023 | 8.980 | 9.375 | 8.970 | 9.300 | 2,541,692 | +0.42(+4.73%) |
Aug 25, 2023 | 8.800 | 9.170 | 8.745 | 8.880 | 2,294,514 | +0.10(+1.14%) |
Aug 24, 2023 | 9.070 | 9.210 | 8.662 | 8.780 | 2,479,687 | -0.25(-2.77%) |
Aug 23, 2023 | 8.750 | 9.315 | 8.670 | 9.030 | 2,395,209 | +0.31(+3.56%) |
Aug 22, 2023 | 8.850 | 9.150 | 8.575 | 8.720 | 1,878,312 | -0.09(-1.02%) |
Aug 21, 2023 | 8.780 | 8.925 | 8.565 | 8.810 | 3,154,979 | -0.07(-0.79%) |
Aug 18, 2023 | 8.600 | 8.970 | 8.550 | 8.880 | 3,292,020 | -0.03(-0.34%) |
Aug 17, 2023 | 9.380 | 9.500 | 8.880 | 8.910 | 3,589,648 | -0.34(-3.68%) |
Aug 16, 2023 | 9.940 | 9.980 | 9.230 | 9.250 | 3,059,312 | -0.76(-7.59%) |
Aug 15, 2023 | 10.27 | 10.38 | 9.940 | 10.01 | 2,728,580 | -0.15(-1.48%) |
Aug 14, 2023 | 10.30 | 10.30 | 9.890 | 10.16 | 3,316,413 | -0.20(-1.93%) |
Aug 11, 2023 | 10.00 | 10.38 | 9.910 | 10.36 | 2,218,233 | +0.20(+1.97%) |
Aug 10, 2023 | 10.37 | 10.61 | 10.01 | 10.16 | 4,304,324 | -0.07(-0.68%) |
Aug 09, 2023 | 10.48 | 10.52 | 10.05 | 10.23 | 3,271,977 | -0.38(-3.58%) |
Aug 08, 2023 | 10.00 | 10.66 | 9.740 | 10.61 | 4,556,880 | +0.35(+3.41%) |
Aug 07, 2023 | 10.71 | 10.73 | 9.810 | 10.26 | 7,136,039 | -0.59(-5.44%) |
Aug 04, 2023 | 12.61 | 12.66 | 10.56 | 10.85 | 14,888,018 | -3.50(-24.39%) |
Aug 03, 2023 | 14.24 | 14.54 | 13.88 | 14.35 | 3,316,528 | +0.02(+0.14%) |
Aug 02, 2023 | 14.71 | 14.92 | 13.91 | 14.33 | 2,949,124 | -0.76(-5.04%) |
Aug 01, 2023 | 14.90 | 15.50 | 14.38 | 15.09 | 4,416,825 | +0.11(+0.73%) |
Jul 31, 2023 | 14.17 | 15.03 | 14.15 | 14.98 | 3,255,435 | +0.81(+5.72%) |
Jul 28, 2023 | 14.27 | 14.55 | 13.92 | 14.17 | 3,459,839 | +0.21(+1.54%) |
Jul 27, 2023 | 15.43 | 15.65 | 13.77 | 13.96 | 3,547,193 | -1.10(-7.28%) |
Jul 26, 2023 | 15.06 | 15.78 | 14.94 | 15.05 | 2,993,390 | -0.09(-0.59%) |
Jul 25, 2023 | 15.49 | 16.14 | 15.10 | 15.14 | 3,982,399 | -0.13(-0.85%) |
Jul 24, 2023 | 14.61 | 15.48 | 14.37 | 15.27 | 5,198,942 | +1.23(+8.76%) |
Jul 21, 2023 | 15.07 | 15.10 | 13.82 | 14.04 | 4,356,716 | -0.96(-6.40%) |
Jul 20, 2023 | 14.82 | 15.01 | 14.16 | 15.00 | 3,910,280 | +0.02(+0.13%) |
Jul 19, 2023 | 15.57 | 15.88 | 14.30 | 14.98 | 5,878,271 | -0.96(-6.02%) |
Jul 18, 2023 | 16.57 | 16.97 | 15.65 | 15.94 | 3,725,669 | -0.62(-3.74%) |
Jul 17, 2023 | 16.62 | 16.82 | 16.19 | 16.56 | 2,508,226 | -0.03(-0.18%) |
Jul 14, 2023 | 17.26 | 17.68 | 16.12 | 16.59 | 5,636,364 | -0.42(-2.47%) |
Jul 13, 2023 | 15.79 | 17.37 | 15.57 | 17.01 | 8,347,041 | +1.42(+9.11%) |
Jul 12, 2023 | 15.25 | 15.92 | 14.58 | 15.59 | 8,194,823 | +0.05(+0.32%) |
Jul 11, 2023 | 12.78 | 15.62 | 12.75 | 15.54 | 12,191,620 | +3.00(+23.92%) |
Jul 10, 2023 | 11.88 | 12.67 | 11.85 | 12.54 | 2,829,083 | +0.48(+3.98%) |
Jul 07, 2023 | 11.92 | 12.52 | 11.92 | 12.06 | 2,724,760 | +0.15(+1.22%) |
Jul 06, 2023 | 12.13 | 12.16 | 11.59 | 11.91 | 2,836,125 | -0.65(-5.14%) |
Jul 05, 2023 | 13.24 | 13.24 | 12.38 | 12.56 | 2,531,589 | -0.81(-6.06%) |
Jul 03, 2023 | 12.59 | 13.41 | 12.43 | 13.37 | 1,780,816 | +0.95(+7.65%) |
Jun 30, 2023 | 13.45 | 13.50 | 12.39 | 12.42 | 3,293,514 | -0.83(-6.26%) |
Jun 29, 2023 | 13.87 | 14.38 | 13.15 | 13.25 | 4,717,951 | -0.62(-4.47%) |
Jun 28, 2023 | 11.98 | 13.92 | 11.87 | 13.87 | 7,350,593 | +1.83(+15.20%) |
Jun 27, 2023 | 10.99 | 12.05 | 10.82 | 12.04 | 3,421,041 | +1.17(+10.76%) |
Jun 26, 2023 | 10.15 | 11.12 | 10.15 | 10.87 | 2,830,039 | +0.55(+5.33%) |
Jun 23, 2023 | 10.43 | 10.61 | 10.11 | 10.32 | 2,991,807 | -0.31(-2.92%) |
Jun 22, 2023 | 10.08 | 10.70 | 9.990 | 10.63 | 2,340,680 | +0.48(+4.73%) |
Jun 21, 2023 | 10.61 | 10.61 | 9.690 | 10.15 | 2,765,080 | -0.49(-4.61%) |
Jun 20, 2023 | 10.73 | 11.18 | 10.43 | 10.64 | 1,963,251 | -0.21(-1.94%) |
Jun 16, 2023 | 11.06 | 11.40 | 10.84 | 10.85 | 2,700,783 | -0.04(-0.37%) |