Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.21 | 12.33 | 12.00 | 12.06 | 207,477 | -0.18(-1.43%) |
Aug 30, 2023 | 12.20 | 12.61 | 12.07 | 12.24 | 225,684 | -0.01(-0.08%) |
Aug 29, 2023 | 12.27 | 12.67 | 12.11 | 12.25 | 243,901 | -0.04(-0.33%) |
Aug 28, 2023 | 12.82 | 12.86 | 11.64 | 12.29 | 475,814 | -0.61(-4.73%) |
Aug 25, 2023 | 13.68 | 13.83 | 12.81 | 12.90 | 379,660 | -0.86(-6.25%) |
Aug 24, 2023 | 13.51 | 14.78 | 13.13 | 13.76 | 934,477 | +0.26(+1.93%) |
Aug 23, 2023 | 16.56 | 17.93 | 13.43 | 13.50 | 9,978,771 | +1.75(+14.89%) |
Aug 22, 2023 | 11.43 | 11.76 | 11.34 | 11.75 | 181,647 | +0.32(+2.80%) |
Aug 21, 2023 | 11.77 | 11.85 | 11.39 | 11.43 | 215,713 | -0.41(-3.46%) |
Aug 18, 2023 | 11.61 | 12.00 | 11.61 | 11.84 | 180,569 | +0.10(+0.85%) |
Aug 17, 2023 | 11.61 | 11.78 | 11.53 | 11.74 | 205,370 | +0.19(+1.65%) |
Aug 16, 2023 | 11.85 | 11.92 | 11.52 | 11.55 | 154,840 | -0.35(-2.94%) |
Aug 15, 2023 | 11.86 | 12.01 | 11.70 | 11.90 | 187,662 | +0.02(+0.17%) |
Aug 14, 2023 | 12.00 | 12.00 | 11.60 | 11.88 | 222,737 | -0.17(-1.41%) |
Aug 11, 2023 | 12.08 | 12.22 | 11.89 | 12.05 | 243,204 | -0.07(-0.58%) |
Aug 10, 2023 | 12.23 | 12.49 | 11.95 | 12.12 | 152,683 | -0.01(-0.08%) |
Aug 09, 2023 | 12.17 | 12.19 | 11.75 | 12.13 | 256,748 | -0.04(-0.33%) |
Aug 08, 2023 | 12.44 | 12.88 | 12.13 | 12.17 | 182,426 | -0.28(-2.25%) |
Aug 07, 2023 | 13.64 | 13.64 | 12.37 | 12.45 | 206,873 | -1.17(-8.59%) |
Aug 04, 2023 | 13.55 | 13.78 | 13.36 | 13.62 | 144,748 | +0.16(+1.19%) |
Aug 03, 2023 | 13.54 | 13.54 | 13.36 | 13.46 | 153,266 | -0.06(-0.44%) |
Aug 02, 2023 | 13.66 | 13.92 | 13.48 | 13.52 | 257,778 | -0.29(-2.10%) |
Aug 01, 2023 | 13.98 | 13.98 | 13.65 | 13.81 | 165,832 | -0.25(-1.78%) |
Jul 31, 2023 | 13.94 | 14.22 | 13.91 | 14.06 | 111,192 | +0.12(+0.86%) |
Jul 28, 2023 | 13.57 | 14.14 | 13.57 | 13.94 | 151,694 | +0.45(+3.34%) |
Jul 27, 2023 | 14.39 | 14.48 | 13.43 | 13.49 | 228,971 | -0.88(-6.12%) |
Jul 26, 2023 | 14.30 | 14.48 | 14.12 | 14.37 | 131,118 | +0.01(+0.07%) |
Jul 25, 2023 | 14.52 | 14.52 | 14.01 | 14.36 | 203,932 | -0.24(-1.64%) |
Jul 24, 2023 | 14.58 | 15.05 | 14.12 | 14.60 | 181,723 | +0.02(+0.14%) |
Jul 21, 2023 | 14.16 | 14.60 | 14.03 | 14.58 | 246,800 | +0.58(+4.14%) |
Jul 20, 2023 | 13.71 | 14.09 | 13.56 | 14.00 | 262,455 | +0.22(+1.60%) |
Jul 19, 2023 | 13.65 | 14.11 | 13.65 | 13.78 | 170,907 | +0.13(+0.95%) |
Jul 18, 2023 | 14.06 | 14.16 | 13.65 | 13.65 | 113,903 | -0.36(-2.57%) |
Jul 17, 2023 | 13.86 | 14.21 | 13.79 | 14.01 | 137,127 | +0.27(+1.97%) |
Jul 14, 2023 | 13.88 | 14.02 | 13.46 | 13.74 | 96,197 | -0.17(-1.22%) |
Jul 13, 2023 | 14.21 | 14.36 | 13.80 | 13.91 | 113,347 | -0.32(-2.25%) |
Jul 12, 2023 | 14.02 | 14.40 | 13.90 | 14.23 | 149,039 | +0.40(+2.89%) |
Jul 11, 2023 | 13.89 | 14.00 | 13.67 | 13.83 | 124,757 | -0.03(-0.22%) |
Jul 10, 2023 | 13.20 | 13.98 | 13.15 | 13.86 | 247,634 | +0.61(+4.60%) |
Jul 07, 2023 | 12.77 | 13.25 | 12.76 | 13.25 | 172,370 | +0.48(+3.76%) |
Jul 06, 2023 | 13.02 | 13.02 | 12.66 | 12.77 | 216,955 | -0.41(-3.11%) |
Jul 05, 2023 | 13.30 | 13.40 | 13.05 | 13.18 | 233,919 | -0.18(-1.35%) |
Jul 03, 2023 | 13.24 | 13.61 | 13.11 | 13.36 | 108,590 | +0.12(+0.91%) |
Jun 30, 2023 | 13.38 | 13.69 | 13.00 | 13.24 | 348,295 | -0.04(-0.30%) |
Jun 29, 2023 | 13.33 | 13.43 | 12.86 | 13.28 | 571,173 | -0.04(-0.30%) |
Jun 28, 2023 | 13.03 | 13.39 | 13.00 | 13.32 | 622,976 | +0.33(+2.54%) |
Jun 27, 2023 | 13.00 | 13.16 | 12.79 | 12.99 | 359,882 | +0.00(+0.00%) |
Jun 26, 2023 | 13.57 | 13.72 | 12.98 | 12.99 | 222,747 | -0.74(-5.39%) |
Jun 23, 2023 | 13.50 | 13.81 | 13.37 | 13.73 | 439,298 | +0.14(+1.03%) |
Jun 22, 2023 | 14.03 | 14.20 | 13.54 | 13.59 | 197,920 | -0.43(-3.07%) |
Jun 21, 2023 | 14.25 | 14.34 | 13.66 | 14.02 | 366,943 | -0.28(-1.96%) |
Jun 20, 2023 | 14.15 | 14.44 | 13.73 | 14.30 | 282,464 | +0.14(+0.99%) |
Jun 16, 2023 | 14.36 | 14.60 | 13.68 | 14.16 | 1,735,389 | -0.04(-0.28%) |
Jun 15, 2023 | 13.99 | 14.24 | 13.58 | 14.20 | 329,363 | +0.21(+1.50%) |
Jun 14, 2023 | 14.78 | 15.10 | 13.78 | 13.99 | 560,600 | -0.78(-5.28%) |
Jun 13, 2023 | 14.56 | 15.15 | 14.40 | 14.77 | 337,557 | +0.28(+1.93%) |
Jun 12, 2023 | 14.26 | 14.85 | 14.06 | 14.49 | 352,000 | +0.25(+1.76%) |
Jun 09, 2023 | 15.19 | 15.24 | 14.15 | 14.24 | 202,800 | -0.87(-5.76%) |
Jun 08, 2023 | 15.45 | 15.95 | 14.88 | 15.11 | 342,832 | -0.42(-2.70%) |
Jun 07, 2023 | 15.30 | 15.83 | 15.02 | 15.53 | 368,053 | +0.29(+1.90%) |
Jun 06, 2023 | 15.35 | 15.68 | 14.92 | 15.24 | 250,570 | -0.03(-0.20%) |
Jun 05, 2023 | 15.43 | 15.65 | 14.82 | 15.27 | 429,369 | -0.26(-1.67%) |
Jun 02, 2023 | 15.98 | 16.10 | 15.47 | 15.53 | 196,583 | -0.32(-2.02%) |