Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 10.66 | 14.18 | 9.642 | 11.82 | 926,323 | +0.44(+3.87%) |
Aug 30, 2023 | 14.00 | 15.91 | 9.500 | 11.38 | 6,089,837 | +2.86(+33.57%) |
Aug 29, 2023 | 8.040 | 11.69 | 7.803 | 8.520 | 443,009 | +0.35(+4.28%) |
Aug 28, 2023 | 8.770 | 8.990 | 7.340 | 8.170 | 70,684 | -0.36(-4.16%) |
Aug 25, 2023 | 9.990 | 10.23 | 7.890 | 8.525 | 288,829 | -2.15(-20.18%) |
Aug 24, 2023 | 10.68 | 11.17 | 10.25 | 10.68 | 91,813 | -0.13(-1.20%) |
Aug 23, 2023 | 10.96 | 15.76 | 10.30 | 10.81 | 424,026 | -0.30(-2.70%) |
Aug 22, 2023 | 16.50 | 18.05 | 10.68 | 11.11 | 227,358 | -5.91(-34.74%) |
Aug 21, 2023 | 15.12 | 21.00 | 14.65 | 17.02 | 129,355 | +1.44(+9.22%) |
Aug 18, 2023 | 13.25 | 16.20 | 12.53 | 15.59 | 22,044 | +1.04(+7.13%) |
Aug 17, 2023 | 19.75 | 20.50 | 14.53 | 14.55 | 89,374 | -4.95(-25.38%) |
Aug 16, 2023 | 11.00 | 24.75 | 10.25 | 19.50 | 492,932 | +9.30(+91.27%) |
Aug 15, 2023 | 10.53 | 10.72 | 9.505 | 10.20 | 6,245 | -0.53(-4.94%) |
Aug 14, 2023 | 9.750 | 11.11 | 9.012 | 10.72 | 13,997 | +1.53(+16.58%) |
Aug 11, 2023 | 9.450 | 9.750 | 8.777 | 9.200 | 6,943 | +0.20(+2.22%) |
Aug 10, 2023 | 9.498 | 9.812 | 8.750 | 9.000 | 5,795 | -0.79(-8.09%) |
Aug 09, 2023 | 10.10 | 11.62 | 8.750 | 9.793 | 14,551 | -0.38(-3.78%) |
Aug 08, 2023 | 10.25 | 10.49 | 10.00 | 10.18 | 3,868 | -0.07(-0.71%) |
Aug 07, 2023 | 11.85 | 12.20 | 10.05 | 10.25 | 4,687 | -1.60(-13.47%) |
Aug 04, 2023 | 12.74 | 12.74 | 11.52 | 11.85 | 7,769 | -0.41(-3.33%) |
Aug 03, 2023 | 13.28 | 13.50 | 11.75 | 12.25 | 10,534 | -1.25(-9.26%) |
Aug 02, 2023 | 13.97 | 14.75 | 13.00 | 13.50 | 4,063 | -0.76(-5.30%) |
Aug 01, 2023 | 14.38 | 14.96 | 14.03 | 14.26 | 1,315 | -0.02(-0.12%) |
Jul 31, 2023 | 15.05 | 15.05 | 14.25 | 14.28 | 3,082 | -0.30(-2.06%) |
Jul 28, 2023 | 14.28 | 14.96 | 14.03 | 14.57 | 2,319 | +0.32(+2.28%) |
Jul 27, 2023 | 14.57 | 15.25 | 14.25 | 14.25 | 2,124 | -0.74(-4.97%) |
Jul 26, 2023 | 14.50 | 15.18 | 14.00 | 14.99 | 2,130 | +0.54(+3.77%) |
Jul 25, 2023 | 14.62 | 15.25 | 14.12 | 14.45 | 983 | -0.17(-1.18%) |
Jul 24, 2023 | 15.23 | 15.25 | 14.25 | 14.62 | 2,471 | +0.12(+0.83%) |
Jul 21, 2023 | 14.30 | 15.00 | 14.25 | 14.50 | 1,651 | +0.25(+1.75%) |
Jul 20, 2023 | 14.68 | 15.74 | 14.04 | 14.25 | 2,049 | -0.03(-0.19%) |
Jul 19, 2023 | 14.28 | 14.99 | 14.03 | 14.28 | 1,976 | -0.13(-0.92%) |
Jul 18, 2023 | 14.47 | 15.24 | 14.14 | 14.41 | 1,225 | +0.27(+1.91%) |
Jul 17, 2023 | 14.78 | 15.25 | 14.14 | 14.14 | 2,983 | -0.61(-4.12%) |
Jul 14, 2023 | 15.76 | 16.24 | 14.75 | 14.75 | 3,338 | -0.26(-1.73%) |
Jul 13, 2023 | 16.00 | 16.37 | 15.00 | 15.01 | 2,958 | -0.62(-3.94%) |
Jul 12, 2023 | 17.42 | 17.42 | 15.50 | 15.62 | 2,666 | +0.12(+0.81%) |
Jul 11, 2023 | 15.50 | 16.43 | 15.00 | 15.50 | 7,046 | -0.13(-0.83%) |
Jul 10, 2023 | 16.65 | 16.65 | 15.32 | 15.63 | 689 | -0.30(-1.91%) |
Jul 07, 2023 | 15.75 | 16.00 | 15.03 | 15.94 | 1,940 | +0.18(+1.16%) |
Jul 06, 2023 | 16.62 | 16.87 | 15.00 | 15.75 | 3,226 | +0.00(+0.02%) |
Jul 05, 2023 | 16.50 | 16.50 | 15.75 | 15.75 | 2,649 | -0.71(-4.34%) |
Jul 03, 2023 | 17.00 | 17.00 | 15.57 | 16.46 | 551 | +0.02(+0.09%) |
Jun 30, 2023 | 16.25 | 17.22 | 15.50 | 16.45 | 3,837 | -0.18(-1.07%) |
Jun 29, 2023 | 17.00 | 17.00 | 16.00 | 16.63 | 960 | -0.00(-0.03%) |
Jun 28, 2023 | 16.75 | 18.05 | 14.78 | 16.63 | 2,307 | -0.48(-2.80%) |
Jun 27, 2023 | 17.50 | 17.50 | 16.27 | 17.11 | 1,061 | +0.09(+0.51%) |
Jun 26, 2023 | 17.46 | 18.50 | 16.86 | 17.02 | 1,124 | -0.23(-1.30%) |
Jun 23, 2023 | 17.59 | 17.66 | 16.45 | 17.25 | 973 | +0.69(+4.17%) |
Jun 22, 2023 | 17.75 | 17.73 | 16.56 | 16.56 | 1,845 | -0.82(-4.69%) |
Jun 21, 2023 | 18.00 | 18.00 | 17.00 | 17.38 | 1,797 | -0.75(-4.14%) |
Jun 20, 2023 | 17.99 | 18.42 | 17.75 | 18.12 | 650 | +0.35(+1.97%) |
Jun 16, 2023 | 18.25 | 18.75 | 17.77 | 17.77 | 1,856 | -0.64(-3.45%) |