Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 9.690 | 68.08 | 9.300 | 55.00 | 1,670,268 | +45.20(+461.22%) |
Aug 30, 2023 | 10.72 | 13.67 | 9.081 | 9.800 | 466,905 | +1.10(+12.64%) |
Aug 29, 2023 | 7.950 | 10.22 | 7.581 | 8.700 | 163,325 | +1.08(+14.17%) |
Aug 28, 2023 | 9.100 | 9.100 | 7.340 | 7.620 | 160,628 | -1.49(-16.36%) |
Aug 25, 2023 | 9.400 | 10.13 | 9.080 | 9.110 | 157,070 | -0.75(-7.61%) |
Aug 24, 2023 | 11.23 | 11.72 | 9.241 | 9.860 | 189,162 | -0.70(-6.63%) |
Aug 23, 2023 | 9.800 | 14.46 | 9.780 | 10.56 | 515,236 | +0.55(+5.49%) |
Aug 22, 2023 | 11.24 | 11.87 | 9.920 | 10.01 | 59,251 | -1.99(-16.58%) |
Aug 21, 2023 | 13.88 | 14.85 | 11.99 | 12.00 | 145,337 | -4.90(-28.99%) |
Aug 18, 2023 | 18.00 | 26.51 | 16.31 | 16.90 | 3,111,352 | +0.92(+5.76%) |
Aug 17, 2023 | 12.00 | 19.80 | 11.44 | 15.98 | 338,975 | +3.83(+31.50%) |
Aug 16, 2023 | 12.00 | 12.20 | 11.40 | 12.15 | 1,254 | -0.05(-0.39%) |
Aug 15, 2023 | 12.80 | 12.80 | 11.43 | 12.20 | 4,765 | -0.64(-4.98%) |
Aug 14, 2023 | 12.27 | 13.20 | 12.27 | 12.84 | 1,929 | -0.28(-2.13%) |
Aug 11, 2023 | 13.60 | 13.60 | 12.80 | 13.12 | 2,334 | -0.57(-4.18%) |
Aug 10, 2023 | 14.32 | 14.32 | 13.49 | 13.69 | 2,171 | -0.79(-5.47%) |
Aug 09, 2023 | 14.80 | 15.06 | 14.20 | 14.48 | 984 | -0.32(-2.14%) |
Aug 08, 2023 | 15.24 | 15.24 | 14.08 | 14.80 | 1,196 | -0.24(-1.60%) |
Aug 07, 2023 | 15.20 | 16.00 | 15.00 | 15.04 | 2,798 | -0.52(-3.37%) |
Aug 04, 2023 | 16.00 | 16.20 | 15.20 | 15.56 | 2,143 | -0.23(-1.47%) |
Aug 03, 2023 | 16.80 | 16.80 | 15.20 | 15.80 | 3,595 | -0.04(-0.28%) |
Aug 02, 2023 | 15.72 | 16.24 | 15.60 | 15.84 | 2,015 | -0.40(-2.46%) |
Aug 01, 2023 | 16.00 | 16.40 | 15.73 | 16.24 | 2,962 | +0.34(+2.14%) |
Jul 31, 2023 | 16.00 | 16.00 | 15.68 | 15.90 | 709 | -0.10(-0.62%) |
Jul 28, 2023 | 15.64 | 16.36 | 15.61 | 16.00 | 1,466 | +0.40(+2.56%) |
Jul 27, 2023 | 16.00 | 16.00 | 15.60 | 15.60 | 1,341 | -0.21(-1.32%) |
Jul 26, 2023 | 16.00 | 16.36 | 15.62 | 15.81 | 1,238 | -0.19(-1.20%) |
Jul 25, 2023 | 16.00 | 16.36 | 15.69 | 16.00 | 860 | +0.32(+2.01%) |
Jul 24, 2023 | 16.40 | 16.67 | 15.68 | 15.68 | 2,169 | -0.62(-3.78%) |
Jul 21, 2023 | 17.18 | 17.18 | 16.08 | 16.30 | 1,689 | -0.49(-2.93%) |
Jul 20, 2023 | 17.13 | 17.20 | 16.20 | 16.79 | 1,220 | -0.34(-1.98%) |
Jul 19, 2023 | 17.20 | 17.56 | 16.60 | 17.13 | 1,721 | -0.03(-0.19%) |
Jul 18, 2023 | 16.80 | 17.56 | 16.72 | 17.16 | 1,792 | +0.17(+0.99%) |
Jul 17, 2023 | 16.84 | 17.20 | 16.45 | 17.00 | 2,712 | +0.02(+0.09%) |
Jul 14, 2023 | 17.60 | 17.60 | 16.80 | 16.98 | 6,272 | -0.62(-3.50%) |
Jul 13, 2023 | 17.80 | 18.00 | 17.50 | 17.60 | 1,127 | -0.00(-0.02%) |
Jul 12, 2023 | 17.99 | 18.00 | 17.42 | 17.60 | 1,244 | -0.39(-2.18%) |
Jul 11, 2023 | 18.00 | 18.00 | 17.28 | 17.99 | 1,599 | +0.53(+3.05%) |
Jul 10, 2023 | 17.60 | 18.00 | 17.21 | 17.46 | 1,384 | -0.40(-2.24%) |
Jul 07, 2023 | 17.90 | 17.90 | 17.20 | 17.86 | 917 | -0.05(-0.29%) |
Jul 06, 2023 | 17.72 | 18.00 | 16.60 | 17.91 | 2,314 | -0.09(-0.49%) |
Jul 05, 2023 | 18.00 | 18.40 | 17.48 | 18.00 | 1,676 | +0.00(+0.00%) |
Jul 03, 2023 | 18.00 | 18.00 | 17.02 | 18.00 | 400 | +0.00(+0.00%) |
Jun 30, 2023 | 18.07 | 18.40 | 16.84 | 18.00 | 3,865 | +0.79(+4.60%) |
Jun 29, 2023 | 17.73 | 18.00 | 17.20 | 17.21 | 1,770 | -0.59(-3.33%) |
Jun 28, 2023 | 16.40 | 18.00 | 16.40 | 17.80 | 3,278 | +0.92(+5.45%) |
Jun 27, 2023 | 18.04 | 18.04 | 16.45 | 16.88 | 5,295 | -1.53(-8.30%) |
Jun 26, 2023 | 19.54 | 19.54 | 18.40 | 18.41 | 2,506 | -1.59(-7.94%) |
Jun 23, 2023 | 22.80 | 22.80 | 18.84 | 20.00 | 5,407 | -2.54(-11.26%) |
Jun 22, 2023 | 22.65 | 23.20 | 21.60 | 22.53 | 2,991 | +0.40(+1.83%) |
Jun 21, 2023 | 24.00 | 24.00 | 22.00 | 22.13 | 3,014 | -1.47(-6.24%) |
Jun 20, 2023 | 23.13 | 24.24 | 22.80 | 23.60 | 8,843 | +0.49(+2.13%) |
Jun 16, 2023 | 23.60 | 24.00 | 23.11 | 23.11 | 2,504 | -0.53(-2.23%) |