Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.01 | 15.23 | 14.71 | 14.81 | 2,363,316 | -0.15(-1.00%) |
Aug 30, 2023 | 14.45 | 15.03 | 14.18 | 14.96 | 1,707,525 | +0.51(+3.53%) |
Aug 29, 2023 | 14.19 | 14.48 | 14.08 | 14.45 | 1,337,224 | +0.34(+2.41%) |
Aug 28, 2023 | 14.25 | 14.58 | 13.67 | 14.11 | 3,302,865 | -0.64(-4.34%) |
Aug 25, 2023 | 14.75 | 14.97 | 14.26 | 14.75 | 1,920,994 | +0.00(+0.00%) |
Aug 24, 2023 | 15.65 | 15.81 | 14.62 | 14.75 | 4,523,613 | -0.80(-5.14%) |
Aug 23, 2023 | 14.38 | 15.69 | 14.18 | 15.55 | 4,923,529 | +1.18(+8.21%) |
Aug 22, 2023 | 14.26 | 14.83 | 14.06 | 14.37 | 2,604,720 | +0.28(+1.99%) |
Aug 21, 2023 | 13.78 | 14.20 | 13.71 | 14.09 | 2,961,810 | +0.19(+1.37%) |
Aug 18, 2023 | 13.50 | 14.06 | 13.10 | 13.90 | 2,586,655 | +0.12(+0.87%) |
Aug 17, 2023 | 14.09 | 14.38 | 13.75 | 13.78 | 2,140,468 | -0.17(-1.22%) |
Aug 16, 2023 | 14.05 | 14.16 | 13.76 | 13.95 | 1,287,972 | -0.33(-2.31%) |
Aug 15, 2023 | 13.78 | 14.34 | 13.41 | 14.28 | 2,207,656 | +0.43(+3.10%) |
Aug 14, 2023 | 14.11 | 14.12 | 13.59 | 13.85 | 2,162,421 | -0.48(-3.35%) |
Aug 11, 2023 | 14.07 | 14.46 | 13.94 | 14.33 | 1,527,923 | +0.14(+0.99%) |
Aug 10, 2023 | 14.30 | 14.73 | 14.04 | 14.19 | 1,685,995 | +0.06(+0.42%) |
Aug 09, 2023 | 14.33 | 14.58 | 13.82 | 14.13 | 2,339,912 | -0.19(-1.33%) |
Aug 08, 2023 | 14.11 | 14.47 | 13.69 | 14.32 | 2,316,275 | -0.17(-1.17%) |
Aug 07, 2023 | 14.92 | 14.92 | 14.02 | 14.49 | 3,284,016 | -0.31(-2.09%) |
Aug 04, 2023 | 14.60 | 15.88 | 14.08 | 14.80 | 9,231,906 | +0.42(+2.92%) |
Aug 03, 2023 | 13.00 | 14.50 | 12.50 | 14.38 | 21,914,696 | +4.41(+44.23%) |
Aug 02, 2023 | 9.830 | 10.02 | 9.680 | 9.970 | 2,648,386 | -0.05(-0.50%) |
Aug 01, 2023 | 10.27 | 10.30 | 9.950 | 10.02 | 1,940,789 | -0.41(-3.93%) |
Jul 31, 2023 | 10.75 | 10.85 | 10.35 | 10.43 | 1,961,247 | +0.07(+0.68%) |
Jul 28, 2023 | 10.30 | 10.48 | 10.25 | 10.36 | 2,081,679 | +0.26(+2.57%) |
Jul 27, 2023 | 10.37 | 10.41 | 10.03 | 10.10 | 1,498,209 | -0.18(-1.75%) |
Jul 26, 2023 | 9.840 | 10.28 | 9.802 | 10.28 | 1,466,740 | +0.38(+3.84%) |
Jul 25, 2023 | 9.960 | 10.05 | 9.880 | 9.900 | 1,028,621 | -0.03(-0.30%) |
Jul 24, 2023 | 10.13 | 10.25 | 9.920 | 9.930 | 1,053,095 | -0.14(-1.39%) |
Jul 21, 2023 | 10.41 | 10.47 | 10.00 | 10.07 | 929,243 | -0.20(-1.95%) |
Jul 20, 2023 | 10.46 | 10.61 | 10.19 | 10.27 | 1,180,464 | -0.30(-2.84%) |
Jul 19, 2023 | 10.79 | 10.98 | 10.49 | 10.57 | 1,300,479 | -0.12(-1.12%) |
Jul 18, 2023 | 10.84 | 10.96 | 10.54 | 10.69 | 1,124,422 | -0.21(-1.93%) |
Jul 17, 2023 | 10.72 | 10.95 | 10.62 | 10.90 | 856,854 | +0.15(+1.40%) |
Jul 14, 2023 | 10.91 | 11.09 | 10.62 | 10.75 | 1,105,944 | -0.02(-0.19%) |
Jul 13, 2023 | 10.39 | 10.90 | 10.34 | 10.77 | 1,800,712 | +0.42(+4.06%) |
Jul 12, 2023 | 10.40 | 10.55 | 10.02 | 10.35 | 2,049,920 | +0.14(+1.37%) |
Jul 11, 2023 | 9.220 | 10.23 | 9.220 | 10.21 | 2,003,064 | +1.13(+12.44%) |
Jul 10, 2023 | 9.020 | 9.350 | 8.935 | 9.080 | 1,095,803 | -0.04(-0.44%) |
Jul 07, 2023 | 8.750 | 9.200 | 8.750 | 9.120 | 1,177,919 | +0.47(+5.43%) |
Jul 06, 2023 | 8.810 | 8.819 | 8.490 | 8.650 | 1,301,898 | -0.29(-3.24%) |
Jul 05, 2023 | 9.080 | 9.080 | 8.830 | 8.940 | 967,592 | -0.19(-2.08%) |
Jul 03, 2023 | 9.350 | 9.360 | 9.030 | 9.130 | 810,215 | -0.21(-2.25%) |
Jun 30, 2023 | 9.190 | 9.490 | 9.150 | 9.340 | 1,471,300 | +0.31(+3.43%) |
Jun 29, 2023 | 9.230 | 9.345 | 8.910 | 9.030 | 1,188,089 | -0.24(-2.59%) |
Jun 28, 2023 | 9.120 | 9.280 | 9.020 | 9.270 | 1,232,984 | +0.24(+2.66%) |
Jun 27, 2023 | 8.910 | 9.170 | 8.790 | 9.030 | 1,089,116 | +0.24(+2.73%) |
Jun 26, 2023 | 8.830 | 9.010 | 8.730 | 8.790 | 1,118,326 | -0.14(-1.57%) |
Jun 23, 2023 | 8.940 | 9.010 | 8.790 | 8.930 | 1,726,106 | -0.21(-2.30%) |
Jun 22, 2023 | 9.040 | 9.250 | 8.870 | 9.140 | 1,152,696 | +0.03(+0.33%) |
Jun 21, 2023 | 9.200 | 9.220 | 8.825 | 9.110 | 1,337,548 | -0.07(-0.76%) |
Jun 20, 2023 | 9.290 | 9.350 | 9.000 | 9.180 | 1,548,312 | -0.18(-1.92%) |
Jun 16, 2023 | 9.630 | 9.640 | 9.270 | 9.360 | 1,434,438 | -0.14(-1.47%) |