Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.88 | 11.30 | 10.64 | 10.71 | 5,797 | -0.11(-0.97%) |
Aug 30, 2023 | 11.71 | 11.71 | 10.73 | 10.81 | 20,856 | -0.40(-3.57%) |
Aug 29, 2023 | 11.72 | 11.86 | 11.01 | 11.21 | 12,569 | -0.51(-4.35%) |
Aug 28, 2023 | 11.20 | 12.35 | 11.15 | 11.72 | 22,952 | +0.41(+3.62%) |
Aug 25, 2023 | 11.20 | 11.97 | 10.48 | 11.31 | 24,519 | -0.21(-1.78%) |
Aug 24, 2023 | 11.90 | 13.00 | 11.45 | 11.52 | 7,933 | -0.58(-4.83%) |
Aug 23, 2023 | 12.39 | 13.33 | 12.10 | 12.10 | 20,503 | -0.61(-4.80%) |
Aug 22, 2023 | 13.00 | 13.25 | 12.69 | 12.71 | 11,364 | +0.34(+2.75%) |
Aug 21, 2023 | 12.10 | 13.85 | 12.00 | 12.37 | 46,781 | +0.21(+1.73%) |
Aug 18, 2023 | 10.20 | 13.34 | 10.07 | 12.16 | 88,006 | +1.81(+17.53%) |
Aug 17, 2023 | 8.950 | 10.48 | 8.950 | 10.35 | 35,455 | +1.40(+15.60%) |
Aug 16, 2023 | 10.11 | 10.47 | 8.790 | 8.950 | 36,057 | -0.74(-7.64%) |
Aug 15, 2023 | 10.81 | 11.10 | 9.690 | 9.690 | 50,886 | -0.83(-7.89%) |
Aug 14, 2023 | 10.94 | 11.51 | 10.50 | 10.52 | 30,978 | -0.09(-0.81%) |
Aug 11, 2023 | 11.20 | 11.30 | 10.38 | 10.61 | 20,770 | -0.66(-5.89%) |
Aug 10, 2023 | 11.65 | 12.49 | 10.71 | 11.27 | 51,749 | -1.95(-14.75%) |
Aug 09, 2023 | 13.22 | 13.23 | 12.90 | 13.22 | 6,826 | -0.51(-3.71%) |
Aug 07, 2023 | 13.73 | 321 | -0.02(-0.15%) | |||
Aug 04, 2023 | 13.82 | 13.91 | 13.51 | 13.75 | 5,467 | -0.28(-2.00%) |
Aug 03, 2023 | 13.99 | 14.05 | 13.99 | 14.03 | 1,816 | -0.07(-0.50%) |
Aug 02, 2023 | 14.15 | 14.15 | 13.90 | 14.10 | 3,190 | -0.21(-1.43%) |
Aug 01, 2023 | 14.10 | 14.30 | 14.10 | 14.30 | 1,218 | +0.02(+0.10%) |
Jul 31, 2023 | 14.10 | 14.56 | 13.99 | 14.29 | 10,080 | +0.48(+3.48%) |
Jul 28, 2023 | 14.69 | 14.69 | 13.80 | 13.81 | 4,689 | -0.14(-1.04%) |
Jul 27, 2023 | 14.59 | 14.59 | 13.90 | 13.96 | 11,382 | -0.54(-3.76%) |
Jul 26, 2023 | 14.63 | 14.63 | 14.28 | 14.50 | 2,550 | -0.15(-1.02%) |
Jul 25, 2023 | 14.62 | 14.65 | 14.53 | 14.65 | 2,374 | +0.00(+0.00%) |
Jul 24, 2023 | 14.45 | 14.75 | 14.45 | 14.65 | 9,314 | +0.20(+1.38%) |
Jul 21, 2023 | 14.14 | 14.51 | 13.97 | 14.45 | 11,654 | -0.04(-0.26%) |
Jul 20, 2023 | 14.19 | 14.50 | 13.94 | 14.49 | 4,590 | +0.47(+3.32%) |
Jul 19, 2023 | 14.97 | 14.97 | 14.02 | 14.02 | 2,169 | -0.97(-6.45%) |
Jul 18, 2023 | 14.10 | 15.00 | 13.88 | 14.99 | 10,446 | +0.84(+5.94%) |
Jul 17, 2023 | 13.91 | 14.25 | 13.91 | 14.15 | 5,281 | +0.03(+0.21%) |
Jul 14, 2023 | 14.29 | 14.74 | 14.12 | 14.12 | 926 | -0.63(-4.27%) |
Jul 13, 2023 | 15.35 | 15.35 | 14.75 | 14.75 | 12,428 | -0.82(-5.27%) |
Jul 12, 2023 | 15.50 | 15.87 | 15.22 | 15.57 | 8,068 | +0.04(+0.26%) |
Jul 11, 2023 | 15.27 | 15.75 | 15.27 | 15.53 | 2,087 | -0.47(-2.94%) |
Jul 10, 2023 | 15.83 | 16.00 | 15.83 | 16.00 | 407 | +0.23(+1.46%) |
Jul 07, 2023 | 16.01 | 16.24 | 15.76 | 15.77 | 4,265 | -0.23(-1.44%) |
Jul 06, 2023 | 16.06 | 16.19 | 16.00 | 16.00 | 1,209 | -0.20(-1.23%) |
Jul 05, 2023 | 16.29 | 16.60 | 16.03 | 16.20 | 12,751 | -0.23(-1.40%) |
Jul 03, 2023 | 16.52 | 16.58 | 16.30 | 16.43 | 3,993 | -0.13(-0.79%) |
Jun 30, 2023 | 16.50 | 16.58 | 16.06 | 16.56 | 8,114 | -0.04(-0.24%) |
Jun 29, 2023 | 15.19 | 16.61 | 15.19 | 16.60 | 8,233 | +0.92(+5.87%) |
Jun 28, 2023 | 15.39 | 15.83 | 15.00 | 15.68 | 19,187 | +0.99(+6.74%) |
Jun 27, 2023 | 15.42 | 15.42 | 14.00 | 14.69 | 17,277 | -0.89(-5.71%) |
Jun 26, 2023 | 15.95 | 16.01 | 15.58 | 15.58 | 5,478 | -1.03(-6.20%) |
Jun 23, 2023 | 16.48 | 16.64 | 16.43 | 16.61 | 2,816 | +0.26(+1.58%) |
Jun 22, 2023 | 16.20 | 16.60 | 16.01 | 16.35 | 9,225 | +0.06(+0.38%) |
Jun 21, 2023 | 16.20 | 16.60 | 15.89 | 16.29 | 7,736 | -0.21(-1.27%) |
Jun 20, 2023 | 16.01 | 16.50 | 15.95 | 16.50 | 4,940 | +0.70(+4.43%) |
Jun 16, 2023 | 15.94 | 16.50 | 15.80 | 15.80 | 12,772 | -0.69(-4.18%) |