Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.23 | 15.78 | 13.44 | 13.77 | 3,027,135 | -1.45(-9.53%) |
Aug 30, 2023 | 14.43 | 15.46 | 13.99 | 15.22 | 2,827,391 | +1.12(+7.94%) |
Aug 29, 2023 | 13.00 | 14.67 | 12.81 | 14.10 | 3,659,523 | +1.13(+8.71%) |
Aug 28, 2023 | 13.00 | 14.08 | 12.76 | 12.97 | 2,677,144 | -0.02(-0.15%) |
Aug 25, 2023 | 13.80 | 14.09 | 12.79 | 12.99 | 2,317,663 | -1.10(-7.81%) |
Aug 24, 2023 | 15.60 | 16.26 | 13.80 | 14.09 | 2,765,586 | -1.24(-8.09%) |
Aug 23, 2023 | 15.14 | 15.73 | 14.35 | 15.33 | 2,502,146 | -0.15(-0.97%) |
Aug 22, 2023 | 15.54 | 16.15 | 14.63 | 15.48 | 3,934,695 | +0.04(+0.26%) |
Aug 21, 2023 | 13.49 | 15.59 | 13.36 | 15.44 | 7,889,059 | +2.64(+20.62%) |
Aug 18, 2023 | 12.59 | 13.24 | 11.85 | 12.80 | 2,924,707 | -0.13(-1.01%) |
Aug 17, 2023 | 13.18 | 13.84 | 12.31 | 12.93 | 2,929,276 | -0.10(-0.77%) |
Aug 16, 2023 | 14.20 | 14.37 | 12.80 | 13.03 | 3,752,686 | -1.76(-11.90%) |
Aug 15, 2023 | 14.90 | 15.90 | 14.11 | 14.79 | 6,347,129 | -0.05(-0.34%) |
Aug 14, 2023 | 12.25 | 15.00 | 12.10 | 14.84 | 4,495,189 | +2.45(+19.77%) |
Aug 11, 2023 | 14.00 | 14.04 | 12.10 | 12.39 | 4,778,039 | -2.05(-14.20%) |
Aug 10, 2023 | 12.04 | 14.77 | 11.35 | 14.44 | 8,932,170 | +2.28(+18.75%) |
Aug 09, 2023 | 12.26 | 12.38 | 11.43 | 12.16 | 2,765,761 | -0.03(-0.25%) |
Aug 08, 2023 | 11.63 | 12.20 | 11.34 | 12.19 | 5,692,923 | -0.19(-1.53%) |
Aug 07, 2023 | 11.07 | 13.17 | 10.93 | 12.38 | 16,939,814 | +1.37(+12.44%) |
Aug 04, 2023 | 8.370 | 11.29 | 8.050 | 11.01 | 31,770,816 | +4.42(+67.07%) |
Aug 03, 2023 | 7.630 | 8.120 | 6.500 | 6.590 | 4,458,405 | -0.80(-10.83%) |
Aug 02, 2023 | 6.810 | 7.500 | 6.620 | 7.390 | 2,222,309 | +0.36(+5.12%) |
Aug 01, 2023 | 6.760 | 7.100 | 6.480 | 7.030 | 1,746,258 | +0.28(+4.15%) |
Jul 31, 2023 | 6.730 | 6.780 | 5.860 | 6.750 | 2,407,538 | +0.04(+0.60%) |
Jul 28, 2023 | 6.350 | 6.950 | 6.250 | 6.710 | 2,306,901 | +0.52(+8.40%) |
Jul 27, 2023 | 8.010 | 8.220 | 6.160 | 6.190 | 4,208,192 | -1.76(-22.14%) |
Jul 26, 2023 | 8.520 | 8.780 | 7.890 | 7.950 | 1,699,036 | -0.48(-5.69%) |
Jul 25, 2023 | 8.480 | 9.000 | 8.220 | 8.430 | 1,809,492 | -0.09(-1.06%) |
Jul 24, 2023 | 7.880 | 8.680 | 7.770 | 8.520 | 2,383,174 | +0.61(+7.71%) |
Jul 21, 2023 | 8.450 | 8.880 | 7.745 | 7.910 | 2,452,498 | -0.21(-2.59%) |
Jul 20, 2023 | 8.340 | 8.480 | 7.900 | 8.120 | 2,166,695 | -0.55(-6.34%) |
Jul 19, 2023 | 7.750 | 9.380 | 7.750 | 8.670 | 4,993,488 | +1.00(+13.04%) |
Jul 18, 2023 | 8.790 | 9.120 | 7.560 | 7.670 | 5,437,810 | -1.22(-13.72%) |
Jul 17, 2023 | 9.010 | 9.830 | 8.540 | 8.890 | 3,892,575 | -0.25(-2.74%) |
Jul 14, 2023 | 10.90 | 11.34 | 8.810 | 9.140 | 5,528,205 | -1.52(-14.26%) |
Jul 13, 2023 | 9.500 | 11.48 | 9.490 | 10.66 | 7,102,614 | +1.12(+11.74%) |
Jul 12, 2023 | 10.32 | 10.38 | 8.880 | 9.540 | 6,545,191 | -0.21(-2.15%) |
Jul 11, 2023 | 8.610 | 10.00 | 8.550 | 9.750 | 7,536,772 | +1.41(+16.91%) |
Jul 10, 2023 | 7.400 | 8.370 | 7.310 | 8.340 | 4,746,831 | +1.15(+15.99%) |
Jul 07, 2023 | 6.590 | 8.100 | 6.590 | 7.190 | 5,758,344 | +0.68(+10.45%) |
Jul 06, 2023 | 6.890 | 7.190 | 6.350 | 6.510 | 3,035,964 | -0.52(-7.40%) |
Jul 05, 2023 | 6.050 | 7.310 | 6.000 | 7.030 | 5,331,109 | +0.96(+15.82%) |
Jul 03, 2023 | 6.260 | 6.630 | 5.710 | 6.070 | 2,705,555 | +0.11(+1.85%) |
Jun 30, 2023 | 5.690 | 6.940 | 5.690 | 5.960 | 7,148,951 | +0.53(+9.76%) |
Jun 29, 2023 | 5.130 | 5.820 | 5.080 | 5.430 | 2,343,713 | +0.26(+5.03%) |
Jun 28, 2023 | 4.900 | 5.330 | 4.520 | 5.170 | 2,038,113 | +0.32(+6.60%) |
Jun 27, 2023 | 4.720 | 4.990 | 4.600 | 4.850 | 1,405,327 | +0.20(+4.30%) |
Jun 26, 2023 | 4.140 | 4.780 | 3.900 | 4.650 | 1,822,534 | +0.31(+7.14%) |
Jun 23, 2023 | 3.770 | 4.380 | 3.730 | 4.340 | 2,514,829 | +0.57(+15.12%) |
Jun 22, 2023 | 4.700 | 4.700 | 3.591 | 3.770 | 6,427,960 | -0.40(-9.48%) |
Jun 21, 2023 | 4.950 | 5.150 | 4.050 | 4.165 | 6,090,418 | -1.04(-19.90%) |
Jun 20, 2023 | 5.050 | 5.670 | 5.047 | 5.200 | 8,218,347 | +0.35(+7.22%) |
Jun 16, 2023 | 4.700 | 4.990 | 4.550 | 4.850 | 3,899,110 | +0.52(+12.01%) |
Jun 15, 2023 | 3.620 | 4.350 | 3.610 | 4.330 | 2,347,456 | +0.57(+15.16%) |
Jun 14, 2023 | 3.700 | 4.110 | 3.650 | 3.760 | 2,135,849 | +0.12(+3.30%) |
Jun 13, 2023 | 3.280 | 3.710 | 3.280 | 3.640 | 1,280,991 | +0.35(+10.64%) |
Jun 12, 2023 | 3.200 | 3.360 | 3.150 | 3.290 | 602,080 | +0.08(+2.49%) |
Jun 09, 2023 | 3.250 | 3.300 | 3.160 | 3.210 | 837,614 | +0.09(+2.88%) |
Jun 08, 2023 | 2.720 | 3.170 | 2.720 | 3.120 | 1,116,090 | +0.40(+14.71%) |
Jun 07, 2023 | 2.760 | 2.780 | 2.639 | 2.720 | 400,314 | +0.00(+0.00%) |
Jun 06, 2023 | 2.360 | 2.820 | 2.360 | 2.720 | 916,042 | +0.39(+16.74%) |
Jun 05, 2023 | 2.300 | 2.430 | 2.260 | 2.330 | 197,132 | +0.06(+2.64%) |
Jun 02, 2023 | 2.210 | 2.270 | 2.160 | 2.270 | 148,257 | +0.06(+2.71%) |