Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.60 | 12.84 | 11.60 | 12.40 | 13,585 | +0.85(+7.37%) |
Aug 30, 2023 | 11.34 | 12.35 | 11.33 | 11.55 | 5,781 | -1.17(-9.17%) |
Aug 29, 2023 | 13.04 | 13.04 | 11.21 | 12.72 | 11,568 | -0.56(-4.22%) |
Aug 28, 2023 | 13.95 | 14.48 | 12.82 | 13.28 | 8,732 | -1.49(-10.09%) |
Aug 25, 2023 | 13.53 | 15.60 | 13.53 | 14.77 | 5,609 | -0.19(-1.24%) |
Aug 24, 2023 | 16.00 | 16.20 | 13.30 | 14.96 | 17,584 | -1.23(-7.59%) |
Aug 23, 2023 | 16.29 | 16.95 | 16.00 | 16.18 | 2,530 | -0.12(-0.71%) |
Aug 22, 2023 | 16.24 | 16.30 | 16.24 | 16.30 | 745 | -0.20(-1.21%) |
Aug 21, 2023 | 16.21 | 16.84 | 16.13 | 16.50 | 6,311 | -0.40(-2.37%) |
Aug 18, 2023 | 16.96 | 17.07 | 16.30 | 16.90 | 4,700 | +0.00(+0.00%) |
Aug 17, 2023 | 16.00 | 17.39 | 16.00 | 16.90 | 12,664 | +0.31(+1.87%) |
Aug 16, 2023 | 16.75 | 16.75 | 16.06 | 16.59 | 6,592 | -0.11(-0.66%) |
Aug 15, 2023 | 16.75 | 17.00 | 16.31 | 16.70 | 5,917 | +0.06(+0.36%) |
Aug 14, 2023 | 16.55 | 17.20 | 15.93 | 16.64 | 12,266 | -0.32(-1.89%) |
Aug 11, 2023 | 16.25 | 17.11 | 16.25 | 16.96 | 5,881 | +0.95(+5.93%) |
Aug 10, 2023 | 16.20 | 17.20 | 16.00 | 16.01 | 7,555 | -0.69(-4.13%) |
Aug 09, 2023 | 16.13 | 17.59 | 16.00 | 16.70 | 7,680 | +0.20(+1.21%) |
Aug 08, 2023 | 17.21 | 17.51 | 16.00 | 16.50 | 11,679 | -1.10(-6.25%) |
Aug 07, 2023 | 15.50 | 18.20 | 15.38 | 17.60 | 52,169 | +2.24(+14.58%) |
Aug 04, 2023 | 16.08 | 16.10 | 15.36 | 15.36 | 2,905 | -0.74(-4.60%) |
Aug 03, 2023 | 15.44 | 16.20 | 15.03 | 16.10 | 7,890 | +1.25(+8.42%) |
Aug 02, 2023 | 14.93 | 15.97 | 14.80 | 14.85 | 3,514 | +0.19(+1.30%) |
Aug 01, 2023 | 15.00 | 15.59 | 14.66 | 14.66 | 2,994 | -0.69(-4.46%) |
Jul 31, 2023 | 14.52 | 15.47 | 14.52 | 15.35 | 6,828 | +0.46(+3.06%) |
Jul 28, 2023 | 15.78 | 15.78 | 14.89 | 14.89 | 3,327 | +0.39(+2.69%) |
Jul 27, 2023 | 14.73 | 15.22 | 14.50 | 14.50 | 12,572 | -0.45(-3.01%) |
Jul 26, 2023 | 14.97 | 15.00 | 13.89 | 14.95 | 10,032 | -0.11(-0.73%) |
Jul 25, 2023 | 15.87 | 16.09 | 15.06 | 15.06 | 7,707 | -1.14(-7.04%) |
Jul 24, 2023 | 16.60 | 16.60 | 15.17 | 16.20 | 13,617 | -0.57(-3.40%) |
Jul 21, 2023 | 16.24 | 16.79 | 16.24 | 16.77 | 5,871 | +0.32(+1.95%) |
Jul 20, 2023 | 16.04 | 16.95 | 16.02 | 16.45 | 11,540 | +0.10(+0.61%) |
Jul 19, 2023 | 16.31 | 16.55 | 16.00 | 16.35 | 8,216 | -0.08(-0.49%) |
Jul 18, 2023 | 16.80 | 16.80 | 16.02 | 16.43 | 6,932 | -0.22(-1.32%) |
Jul 17, 2023 | 15.18 | 16.95 | 14.81 | 16.65 | 13,098 | +1.17(+7.56%) |
Jul 14, 2023 | 15.54 | 15.54 | 15.11 | 15.48 | 4,221 | -0.12(-0.77%) |
Jul 13, 2023 | 15.15 | 15.65 | 15.15 | 15.60 | 11,490 | +0.45(+2.97%) |
Jul 12, 2023 | 14.44 | 15.30 | 14.44 | 15.15 | 10,277 | +0.71(+4.92%) |
Jul 11, 2023 | 13.32 | 14.99 | 13.32 | 14.44 | 17,306 | +0.46(+3.29%) |
Jul 10, 2023 | 13.26 | 13.98 | 12.80 | 13.98 | 11,776 | +0.59(+4.37%) |
Jul 07, 2023 | 13.46 | 13.69 | 13.14 | 13.39 | 2,879 | +0.13(+1.02%) |
Jul 06, 2023 | 12.80 | 13.64 | 12.80 | 13.26 | 6,312 | +0.26(+1.96%) |
Jul 05, 2023 | 12.69 | 13.46 | 12.68 | 13.00 | 5,206 | +0.55(+4.45%) |
Jul 03, 2023 | 13.07 | 13.07 | 11.89 | 12.45 | 3,829 | -0.56(-4.30%) |
Jun 30, 2023 | 12.54 | 13.50 | 12.54 | 13.01 | 8,046 | +0.20(+1.56%) |
Jun 29, 2023 | 12.62 | 12.98 | 12.16 | 12.81 | 3,542 | +0.22(+1.75%) |
Jun 28, 2023 | 11.84 | 12.98 | 11.81 | 12.59 | 11,869 | +0.68(+5.71%) |
Jun 27, 2023 | 12.57 | 13.10 | 11.62 | 11.91 | 5,494 | -0.66(-5.25%) |
Jun 26, 2023 | 11.82 | 13.15 | 11.82 | 12.57 | 7,408 | -0.01(-0.08%) |
Jun 23, 2023 | 12.60 | 13.19 | 12.52 | 12.58 | 2,776 | -0.41(-3.16%) |
Jun 22, 2023 | 12.75 | 13.55 | 12.35 | 12.99 | 14,536 | +0.18(+1.41%) |
Jun 21, 2023 | 12.43 | 13.65 | 12.32 | 12.81 | 36,536 | +0.25(+1.99%) |
Jun 20, 2023 | 12.75 | 12.81 | 12.07 | 12.56 | 10,577 | -0.35(-2.71%) |
Jun 16, 2023 | 11.40 | 13.20 | 11.11 | 12.91 | 41,905 | +1.01(+8.49%) |
Jun 15, 2023 | 11.37 | 12.33 | 10.55 | 11.90 | 48,182 | -0.20(-1.65%) |
Jun 14, 2023 | 10.51 | 14.18 | 10.06 | 12.10 | 363,607 | +1.77(+17.13%) |
Jun 13, 2023 | 9.870 | 10.48 | 9.800 | 10.33 | 8,887 | +0.25(+2.48%) |
Jun 12, 2023 | 10.03 | 10.47 | 9.605 | 10.08 | 22,528 | +0.05(+0.50%) |
Jun 09, 2023 | 10.62 | 10.76 | 10.01 | 10.03 | 14,822 | -0.81(-7.47%) |
Jun 08, 2023 | 11.40 | 11.70 | 10.31 | 10.84 | 52,904 | -0.80(-6.87%) |
Jun 07, 2023 | 9.750 | 12.43 | 9.750 | 11.64 | 133,588 | +1.43(+14.01%) |
Jun 06, 2023 | 9.930 | 11.02 | 9.750 | 10.21 | 20,725 | -0.01(-0.10%) |
Jun 05, 2023 | 9.220 | 10.38 | 9.200 | 10.22 | 28,220 | +0.18(+1.79%) |
Jun 02, 2023 | 11.00 | 12.00 | 10.00 | 10.04 | 17,194 | -1.04(-9.35%) |