Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.32 | 14.11 | 12.49 | 12.49 | 149,451 | -1.10(-8.09%) |
Sep 28, 2023 | 13.99 | 24.00 | 13.33 | 13.59 | 612,902 | +0.55(+4.22%) |
Sep 27, 2023 | 12.20 | 15.88 | 12.10 | 13.04 | 166,649 | +0.01(+0.08%) |
Sep 26, 2023 | 15.44 | 15.60 | 12.62 | 13.03 | 81,293 | -2.30(-15.00%) |
Sep 25, 2023 | 16.94 | 16.31 | 14.78 | 15.33 | 43,787 | -2.76(-15.26%) |
Sep 22, 2023 | 17.40 | 22.50 | 15.61 | 18.09 | 236,760 | +0.10(+0.56%) |
Sep 21, 2023 | 18.56 | 18.56 | 17.39 | 17.99 | 19,066 | +0.02(+0.11%) |
Sep 20, 2023 | 18.02 | 18.98 | 17.63 | 17.97 | 35,751 | -0.28(-1.53%) |
Sep 19, 2023 | 17.58 | 22.00 | 17.50 | 18.25 | 253,772 | +0.06(+0.33%) |
Sep 18, 2023 | 19.02 | 19.25 | 17.51 | 18.19 | 30,129 | -1.33(-6.81%) |
Sep 15, 2023 | 20.17 | 21.94 | 17.80 | 19.52 | 129,549 | -0.94(-4.59%) |
Sep 14, 2023 | 22.26 | 24.41 | 18.80 | 20.46 | 128,972 | -2.45(-10.69%) |
Sep 13, 2023 | 22.44 | 27.82 | 22.06 | 22.91 | 218,463 | +0.02(+0.09%) |
Sep 12, 2023 | 25.94 | 25.94 | 21.82 | 22.89 | 104,749 | -2.61(-10.24%) |
Sep 11, 2023 | 28.44 | 30.00 | 25.12 | 25.50 | 105,609 | -3.00(-10.53%) |
Sep 08, 2023 | 28.17 | 35.90 | 27.43 | 28.50 | 332,582 | -0.93(-3.16%) |
Sep 07, 2023 | 33.09 | 35.74 | 27.15 | 29.43 | 244,779 | -3.52(-10.68%) |
Sep 06, 2023 | 37.31 | 41.27 | 32.00 | 32.95 | 541,108 | -3.85(-10.46%) |
Sep 05, 2023 | 36.00 | 43.75 | 29.45 | 36.80 | 666,488 | -4.56(-11.03%) |
Sep 01, 2023 | 33.00 | 53.75 | 25.01 | 41.36 | 1,786,251 | -13.64(-24.80%) |
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 | 59,252 | -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%) |