Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 24.01 | 24.82 | 23.46 | 24.82 | 49,763 | +0.93(+3.89%) |
Aug 30, 2023 | 24.93 | 25.60 | 23.50 | 23.89 | 81,377 | -0.64(-2.61%) |
Aug 29, 2023 | 24.20 | 25.19 | 24.20 | 24.53 | 47,421 | +0.35(+1.45%) |
Aug 28, 2023 | 24.48 | 24.71 | 23.53 | 24.18 | 47,853 | -0.35(-1.43%) |
Aug 25, 2023 | 24.24 | 25.60 | 23.87 | 24.53 | 45,406 | +0.19(+0.78%) |
Aug 24, 2023 | 24.89 | 24.89 | 23.50 | 24.34 | 15,451 | -0.37(-1.50%) |
Aug 23, 2023 | 24.61 | 24.95 | 24.00 | 24.71 | 33,098 | +0.13(+0.53%) |
Aug 22, 2023 | 24.34 | 24.60 | 24.10 | 24.58 | 25,669 | -0.11(-0.45%) |
Aug 21, 2023 | 23.38 | 25.98 | 23.38 | 24.69 | 53,152 | +0.88(+3.70%) |
Aug 18, 2023 | 23.82 | 24.00 | 22.81 | 23.81 | 64,134 | -0.52(-2.14%) |
Aug 17, 2023 | 25.00 | 25.80 | 23.81 | 24.33 | 49,618 | -0.77(-3.07%) |
Aug 16, 2023 | 25.13 | 26.46 | 24.52 | 25.10 | 59,541 | +0.10(+0.40%) |
Aug 15, 2023 | 28.12 | 28.12 | 24.56 | 25.00 | 80,331 | -2.22(-8.16%) |
Aug 14, 2023 | 26.51 | 28.47 | 26.32 | 27.22 | 90,616 | +0.26(+0.96%) |
Aug 11, 2023 | 26.92 | 27.45 | 26.37 | 26.96 | 23,973 | -0.23(-0.85%) |
Aug 10, 2023 | 26.70 | 27.60 | 26.45 | 27.19 | 42,174 | +0.69(+2.60%) |
Aug 09, 2023 | 28.33 | 28.70 | 26.50 | 26.50 | 60,501 | -2.53(-8.72%) |
Aug 08, 2023 | 28.52 | 29.34 | 24.20 | 29.03 | 198,699 | +0.54(+1.90%) |
Aug 07, 2023 | 27.00 | 29.32 | 26.53 | 28.49 | 125,852 | +1.87(+7.02%) |
Aug 04, 2023 | 24.30 | 27.25 | 24.29 | 26.62 | 142,913 | +2.63(+10.96%) |
Aug 03, 2023 | 24.25 | 25.05 | 23.89 | 23.99 | 37,254 | -0.64(-2.60%) |
Aug 02, 2023 | 25.69 | 25.69 | 23.60 | 24.63 | 106,643 | -0.65(-2.57%) |
Aug 01, 2023 | 23.64 | 25.73 | 23.45 | 25.28 | 81,531 | +1.68(+7.12%) |
Jul 31, 2023 | 22.20 | 25.40 | 21.90 | 23.60 | 152,511 | +1.47(+6.64%) |
Jul 28, 2023 | 21.23 | 22.27 | 20.66 | 22.13 | 52,734 | +1.49(+7.22%) |
Jul 27, 2023 | 21.25 | 21.83 | 20.52 | 20.64 | 48,164 | -0.61(-2.87%) |
Jul 26, 2023 | 21.00 | 22.50 | 21.00 | 21.25 | 124,514 | -0.25(-1.16%) |
Jul 25, 2023 | 21.06 | 21.50 | 20.80 | 21.50 | 47,862 | +0.83(+4.02%) |
Jul 24, 2023 | 20.50 | 21.40 | 20.15 | 20.67 | 61,304 | +0.08(+0.39%) |
Jul 21, 2023 | 20.00 | 20.59 | 20.00 | 20.59 | 60,379 | +0.53(+2.64%) |
Jul 20, 2023 | 20.40 | 20.65 | 20.01 | 20.06 | 30,138 | -0.27(-1.33%) |
Jul 19, 2023 | 20.72 | 20.88 | 19.90 | 20.33 | 55,027 | +0.01(+0.05%) |
Jul 18, 2023 | 21.17 | 21.35 | 20.20 | 20.32 | 61,993 | -1.07(-5.00%) |
Jul 17, 2023 | 20.08 | 21.99 | 20.00 | 21.39 | 139,026 | +1.11(+5.47%) |
Jul 14, 2023 | 20.61 | 21.00 | 19.80 | 20.28 | 77,847 | -0.54(-2.59%) |
Jul 13, 2023 | 20.35 | 21.15 | 20.17 | 20.82 | 47,905 | +0.55(+2.71%) |
Jul 12, 2023 | 20.74 | 20.74 | 20.14 | 20.27 | 45,026 | -0.26(-1.27%) |
Jul 11, 2023 | 20.70 | 20.99 | 20.26 | 20.53 | 64,106 | -0.19(-0.92%) |
Jul 10, 2023 | 20.73 | 21.30 | 20.53 | 20.72 | 65,736 | -0.01(-0.05%) |
Jul 07, 2023 | 21.07 | 21.16 | 20.53 | 20.73 | 25,139 | -0.49(-2.31%) |
Jul 06, 2023 | 20.72 | 21.22 | 20.36 | 21.22 | 43,152 | +0.00(+0.00%) |
Jul 05, 2023 | 20.80 | 21.32 | 20.80 | 21.22 | 28,291 | +0.32(+1.53%) |
Jul 03, 2023 | 21.04 | 21.70 | 20.80 | 20.90 | 23,333 | -0.52(-2.43%) |
Jun 30, 2023 | 21.91 | 22.18 | 21.03 | 21.42 | 52,012 | -0.67(-3.03%) |
Jun 29, 2023 | 21.47 | 22.18 | 21.47 | 22.09 | 39,200 | +0.35(+1.61%) |
Jun 28, 2023 | 21.55 | 21.89 | 21.14 | 21.74 | 63,845 | -0.34(-1.54%) |
Jun 27, 2023 | 21.35 | 22.10 | 21.28 | 22.08 | 44,332 | -0.11(-0.50%) |
Jun 26, 2023 | 21.79 | 22.35 | 21.61 | 22.19 | 36,167 | +0.19(+0.86%) |
Jun 23, 2023 | 21.23 | 22.00 | 20.67 | 22.00 | 45,154 | +0.92(+4.36%) |
Jun 22, 2023 | 21.90 | 21.98 | 20.81 | 21.08 | 51,110 | -1.08(-4.87%) |
Jun 21, 2023 | 20.00 | 22.25 | 20.00 | 22.16 | 345,342 | +2.12(+10.58%) |
Jun 20, 2023 | 20.71 | 20.80 | 19.79 | 20.04 | 142,811 | -0.78(-3.75%) |
Jun 16, 2023 | 20.70 | 20.90 | 20.05 | 20.82 | 83,614 | +0.26(+1.26%) |
Jun 15, 2023 | 21.68 | 22.00 | 19.75 | 20.56 | 204,247 | -7.38(-26.41%) |
May 08, 2023 | 21.99 | 29.67 | 21.72 | 27.94 | 969,122 | +3.98(+16.61%) |
May 05, 2023 | 16.55 | 24.45 | 14.14 | 23.96 | 2,152,558 | +7.03(+41.52%) |
May 04, 2023 | 30.01 | 30.98 | 15.00 | 16.93 | 2,174,977 | -12.95(-43.34%) |
May 03, 2023 | 44.50 | 44.96 | 24.88 | 29.88 | 1,339,981 | -11.58(-27.93%) |
May 02, 2023 | 44.50 | 45.00 | 38.48 | 41.46 | 623,610 | +2.57(+6.61%) |
May 01, 2023 | 34.53 | 39.40 | 34.49 | 38.89 | 291,833 | +4.36(+12.63%) |
Apr 28, 2023 | 33.61 | 37.89 | 33.30 | 34.53 | 399,942 | +1.86(+5.69%) |
Apr 27, 2023 | 31.05 | 35.74 | 31.00 | 32.67 | 402,993 | +2.12(+6.94%) |
Apr 26, 2023 | 30.35 | 31.00 | 29.00 | 30.55 | 146,000 | +1.13(+3.84%) |
Apr 25, 2023 | 32.85 | 32.85 | 28.44 | 29.42 | 199,660 | -1.18(-3.86%) |
Apr 24, 2023 | 27.93 | 36.19 | 27.70 | 30.60 | 869,293 | +3.39(+12.46%) |
Apr 21, 2023 | 26.49 | 28.80 | 25.15 | 27.21 | 229,726 | +1.10(+4.21%) |
Apr 20, 2023 | 23.05 | 27.75 | 23.05 | 26.11 | 301,041 | +2.73(+11.68%) |
Apr 19, 2023 | 23.50 | 23.91 | 22.48 | 23.38 | 63,996 | -0.47(-1.97%) |
Apr 18, 2023 | 24.00 | 25.47 | 22.77 | 23.85 | 197,209 | +0.45(+1.92%) |
Apr 17, 2023 | 21.50 | 23.70 | 21.50 | 23.40 | 139,213 | +2.01(+9.40%) |
Apr 14, 2023 | 23.44 | 23.50 | 20.50 | 21.39 | 285,864 | -2.05(-8.75%) |
Apr 13, 2023 | 20.01 | 24.49 | 19.96 | 23.44 | 451,633 | +3.69(+18.68%) |
Apr 12, 2023 | 19.66 | 20.26 | 18.77 | 19.75 | 210,780 | +1.19(+6.41%) |
Apr 11, 2023 | 17.98 | 20.70 | 17.90 | 18.56 | 315,992 | +0.45(+2.48%) |
Apr 10, 2023 | 17.16 | 18.25 | 16.79 | 18.11 | 112,407 | +1.35(+8.05%) |
Apr 06, 2023 | 17.30 | 17.69 | 16.55 | 16.76 | 52,621 | -0.10(-0.59%) |
Apr 05, 2023 | 17.73 | 17.74 | 16.24 | 16.86 | 72,081 | -0.83(-4.69%) |
Apr 04, 2023 | 16.94 | 18.50 | 16.94 | 17.69 | 124,192 | +0.87(+5.17%) |
Apr 03, 2023 | 17.20 | 17.71 | 16.20 | 16.82 | 71,366 | -0.49(-2.83%) |
Mar 31, 2023 | 17.90 | 17.90 | 16.76 | 17.31 | 84,250 | -0.57(-3.19%) |
Mar 30, 2023 | 18.20 | 18.20 | 17.50 | 17.88 | 43,023 | +0.43(+2.46%) |
Mar 29, 2023 | 17.55 | 18.40 | 17.40 | 17.45 | 92,228 | -0.03(-0.17%) |
Mar 28, 2023 | 16.72 | 18.84 | 16.54 | 17.48 | 194,943 | +0.76(+4.55%) |
Mar 27, 2023 | 16.85 | 16.97 | 16.40 | 16.72 | 45,041 | +0.45(+2.77%) |
Mar 24, 2023 | 16.09 | 16.67 | 16.00 | 16.27 | 52,123 | +0.05(+0.31%) |
Mar 23, 2023 | 16.14 | 17.25 | 16.00 | 16.22 | 91,622 | +0.11(+0.68%) |
Mar 22, 2023 | 16.80 | 17.00 | 16.07 | 16.11 | 101,465 | -0.63(-3.76%) |
Mar 21, 2023 | 14.48 | 17.26 | 14.33 | 16.74 | 164,318 | +2.63(+18.64%) |
Mar 20, 2023 | 13.48 | 15.40 | 13.48 | 14.11 | 134,748 | +0.46(+3.37%) |
Mar 17, 2023 | 13.38 | 14.00 | 13.00 | 13.65 | 142,091 | +0.06(+0.44%) |
Mar 16, 2023 | 13.51 | 14.52 | 13.50 | 13.59 | 109,119 | -0.12(-0.88%) |
Mar 15, 2023 | 14.17 | 14.68 | 12.83 | 13.71 | 270,413 | -1.07(-7.24%) |
Mar 14, 2023 | 16.70 | 17.20 | 14.78 | 14.78 | 176,967 | -1.82(-10.96%) |
Mar 13, 2023 | 16.70 | 17.89 | 16.25 | 16.60 | 199,019 | -0.10(-0.60%) |
Mar 10, 2023 | 16.87 | 17.23 | 16.01 | 16.70 | 97,952 | -0.04(-0.24%) |
Mar 09, 2023 | 18.35 | 18.89 | 16.31 | 16.74 | 221,018 | -0.91(-5.16%) |
Mar 08, 2023 | 17.00 | 18.43 | 17.00 | 17.65 | 135,803 | +0.47(+2.74%) |
Mar 07, 2023 | 17.76 | 18.19 | 16.28 | 17.18 | 238,699 | -0.63(-3.54%) |
Mar 06, 2023 | 19.00 | 19.77 | 17.06 | 17.81 | 323,007 | -0.04(-0.22%) |
Mar 03, 2023 | 17.50 | 19.48 | 16.88 | 17.85 | 683,253 | +1.20(+7.21%) |
Mar 02, 2023 | 13.17 | 16.65 | 12.98 | 16.65 | 697,898 | +3.30(+24.72%) |
Mar 01, 2023 | 13.25 | 13.75 | 12.85 | 13.35 | 276,403 | -0.05(-0.37%) |
Feb 28, 2023 | 13.49 | 14.84 | 13.05 | 13.40 | 271,832 | +0.50(+3.88%) |
Feb 27, 2023 | 13.02 | 14.29 | 12.02 | 12.90 | 578,168 | -1.85(-12.54%) |
Feb 24, 2023 | 19.25 | 21.18 | 12.53 | 14.75 | 2,837,652 | -5.10(-25.69%) |
Feb 23, 2023 | 13.11 | 21.29 | 13.00 | 19.85 | 3,752,397 | +7.48(+60.47%) |
Feb 22, 2023 | 10.29 | 12.68 | 10.25 | 12.37 | 921,364 | +1.43(+13.07%) |
Feb 21, 2023 | 8.200 | 11.94 | 8.200 | 10.94 | 6,156,548 | +3.72(+51.52%) |
Feb 17, 2023 | 7.430 | 7.600 | 7.000 | 7.220 | 68,455 | -0.12(-1.63%) |
Feb 16, 2023 | 6.950 | 7.580 | 6.860 | 7.340 | 45,889 | +0.29(+4.11%) |
Feb 15, 2023 | 7.140 | 7.140 | 6.930 | 7.050 | 32,421 | -0.03(-0.42%) |
Feb 14, 2023 | 6.990 | 7.110 | 6.850 | 7.080 | 41,575 | +0.18(+2.61%) |
Feb 13, 2023 | 7.100 | 7.290 | 6.860 | 6.900 | 55,357 | -0.07(-1.00%) |
Feb 10, 2023 | 7.130 | 7.260 | 6.760 | 6.970 | 38,662 | -0.14(-1.97%) |
Feb 09, 2023 | 7.230 | 7.230 | 6.990 | 7.110 | 38,080 | -0.01(-0.14%) |
Feb 08, 2023 | 7.150 | 7.295 | 6.955 | 7.120 | 54,530 | -0.08(-1.11%) |
Feb 07, 2023 | 7.420 | 7.420 | 6.990 | 7.200 | 109,703 | +0.06(+0.84%) |
Feb 06, 2023 | 6.730 | 7.170 | 6.570 | 7.140 | 52,564 | +0.32(+4.69%) |
Feb 03, 2023 | 7.280 | 7.300 | 6.520 | 6.820 | 111,563 | -0.56(-7.59%) |
Feb 02, 2023 | 7.730 | 7.808 | 7.170 | 7.380 | 89,049 | -0.23(-3.02%) |
Feb 01, 2023 | 7.920 | 8.065 | 7.550 | 7.610 | 72,023 | -0.25(-3.19%) |
Jan 31, 2023 | 8.240 | 8.240 | 7.500 | 7.861 | 91,364 | -0.01(-0.12%) |
Jan 30, 2023 | 7.770 | 8.270 | 7.495 | 7.870 | 84,183 | +0.06(+0.77%) |
Jan 27, 2023 | 8.500 | 8.761 | 7.318 | 7.810 | 164,798 | -0.68(-8.01%) |
Jan 26, 2023 | 8.810 | 8.990 | 8.300 | 8.490 | 76,195 | -0.21(-2.41%) |
Jan 25, 2023 | 8.570 | 8.920 | 8.330 | 8.700 | 59,122 | -0.11(-1.25%) |
Jan 24, 2023 | 8.530 | 8.850 | 8.500 | 8.810 | 48,123 | +0.31(+3.65%) |
Jan 23, 2023 | 9.430 | 9.460 | 8.390 | 8.500 | 196,606 | -1.18(-12.19%) |
Jan 20, 2023 | 9.400 | 10.00 | 9.400 | 9.680 | 110,962 | -0.03(-0.31%) |
Jan 19, 2023 | 10.30 | 10.30 | 9.113 | 9.710 | 312,098 | -0.49(-4.80%) |
Jan 18, 2023 | 9.380 | 12.94 | 8.750 | 10.20 | 4,867,018 | +1.72(+20.28%) |
Jan 17, 2023 | 7.480 | 8.870 | 7.480 | 8.480 | 359,954 | +0.94(+12.52%) |
Jan 13, 2023 | 7.270 | 7.750 | 7.000 | 7.536 | 102,912 | +0.08(+1.02%) |
Jan 12, 2023 | 8.490 | 8.490 | 7.020 | 7.460 | 147,677 | -0.71(-8.69%) |
Jan 11, 2023 | 6.810 | 8.590 | 6.660 | 8.170 | 623,561 | +1.07(+15.07%) |