Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.27 | 15.05 | 13.47 | 15.04 | 21,515 | +0.55(+3.80%) |
Aug 30, 2023 | 13.17 | 14.50 | 13.04 | 14.49 | 21,973 | +1.21(+9.11%) |
Aug 29, 2023 | 15.00 | 15.00 | 13.12 | 13.28 | 54,528 | -1.80(-11.94%) |
Aug 28, 2023 | 15.05 | 15.25 | 14.50 | 15.08 | 40,112 | +0.16(+1.07%) |
Aug 25, 2023 | 14.82 | 14.92 | 13.82 | 14.92 | 40,254 | -0.08(-0.53%) |
Aug 24, 2023 | 15.11 | 15.47 | 14.83 | 15.00 | 265,303 | -0.05(-0.33%) |
Aug 23, 2023 | 14.78 | 16.00 | 14.14 | 15.05 | 201,292 | +1.12(+8.04%) |
Aug 22, 2023 | 13.90 | 14.43 | 13.18 | 13.93 | 62,396 | +0.18(+1.31%) |
Aug 21, 2023 | 11.10 | 14.44 | 11.04 | 13.75 | 123,790 | +2.60(+23.32%) |
Aug 18, 2023 | 10.11 | 11.15 | 9.370 | 11.15 | 27,576 | +0.75(+7.21%) |
Aug 17, 2023 | 9.590 | 11.45 | 9.540 | 10.40 | 101,876 | +1.15(+12.43%) |
Aug 16, 2023 | 9.570 | 9.850 | 9.160 | 9.250 | 31,854 | +0.61(+7.06%) |
Aug 15, 2023 | 8.540 | 8.990 | 8.540 | 8.640 | 4,698 | +0.20(+2.37%) |
Aug 14, 2023 | 8.400 | 8.770 | 8.400 | 8.440 | 9,218 | +0.01(+0.12%) |
Aug 11, 2023 | 8.220 | 9.050 | 8.220 | 8.430 | 6,282 | +0.03(+0.36%) |
Aug 10, 2023 | 7.580 | 8.490 | 7.580 | 8.400 | 33,154 | +0.20(+2.44%) |
Aug 09, 2023 | 8.000 | 8.300 | 7.860 | 8.200 | 11,772 | +0.22(+2.76%) |
Aug 08, 2023 | 7.993 | 8.277 | 7.980 | 7.980 | 3,864 | -0.13(-1.60%) |
Aug 07, 2023 | 8.140 | 8.582 | 8.100 | 8.110 | 2,515 | -0.15(-1.82%) |
Aug 04, 2023 | 8.000 | 8.640 | 8.000 | 8.260 | 4,662 | +0.21(+2.61%) |
Aug 03, 2023 | 8.030 | 8.153 | 7.718 | 8.050 | 3,889 | -0.14(-1.71%) |
Aug 02, 2023 | 7.950 | 8.400 | 7.950 | 8.190 | 8,935 | -0.01(-0.12%) |
Aug 01, 2023 | 8.300 | 8.720 | 7.900 | 8.200 | 6,081 | +0.08(+0.99%) |
Jul 31, 2023 | 8.120 | 8.130 | 8.120 | 8.120 | 2,416 | -0.14(-1.69%) |
Jul 28, 2023 | 8.310 | 8.350 | 8.260 | 8.260 | 4,063 | +0.08(+0.98%) |
Jul 27, 2023 | 7.890 | 8.530 | 7.890 | 8.180 | 8,422 | +0.01(+0.12%) |
Jul 26, 2023 | 8.130 | 8.170 | 7.950 | 8.170 | 9,463 | +0.15(+1.87%) |
Jul 25, 2023 | 7.580 | 8.200 | 7.580 | 8.020 | 17,237 | +0.44(+5.80%) |
Jul 24, 2023 | 7.840 | 7.989 | 7.580 | 7.580 | 22,481 | -0.23(-2.94%) |
Jul 21, 2023 | 7.750 | 8.490 | 7.670 | 7.810 | 46,447 | +0.06(+0.77%) |
Jul 20, 2023 | 7.850 | 8.183 | 7.650 | 7.750 | 83,669 | -0.17(-2.15%) |
Jul 19, 2023 | 7.960 | 8.290 | 7.920 | 7.920 | 30,465 | -0.03(-0.38%) |
Jul 18, 2023 | 7.920 | 8.180 | 7.770 | 7.950 | 6,743 | +0.03(+0.38%) |
Jul 17, 2023 | 8.000 | 8.365 | 7.750 | 7.920 | 16,375 | +0.01(+0.13%) |
Jul 14, 2023 | 7.750 | 8.130 | 7.750 | 7.910 | 29,784 | +0.16(+2.06%) |
Jul 13, 2023 | 8.100 | 8.530 | 7.710 | 7.750 | 25,288 | -0.27(-3.37%) |
Jul 12, 2023 | 8.350 | 8.400 | 7.680 | 8.020 | 22,551 | -0.23(-2.79%) |
Jul 11, 2023 | 8.800 | 8.800 | 8.090 | 8.250 | 11,866 | -0.59(-6.67%) |
Jul 10, 2023 | 8.910 | 8.960 | 8.400 | 8.840 | 11,185 | -0.03(-0.34%) |
Jul 07, 2023 | 8.830 | 8.960 | 8.390 | 8.870 | 53,753 | +0.07(+0.80%) |
Jul 06, 2023 | 8.790 | 8.970 | 7.910 | 8.800 | 50,392 | +0.04(+0.46%) |
Jul 05, 2023 | 8.370 | 9.220 | 8.360 | 8.760 | 52,536 | +0.40(+4.78%) |
Jul 03, 2023 | 9.020 | 9.020 | 7.930 | 8.360 | 25,718 | -0.14(-1.65%) |
Jun 30, 2023 | 8.490 | 8.700 | 7.680 | 8.500 | 23,354 | +0.10(+1.19%) |
Jun 29, 2023 | 8.220 | 8.680 | 8.090 | 8.400 | 18,464 | +0.13(+1.57%) |
Jun 28, 2023 | 8.120 | 8.390 | 8.060 | 8.270 | 21,248 | +0.20(+2.48%) |
Jun 27, 2023 | 7.840 | 8.400 | 7.520 | 8.070 | 22,659 | +0.30(+3.86%) |
Jun 26, 2023 | 7.450 | 8.670 | 7.450 | 7.770 | 2,558,732 | +0.32(+4.30%) |
Jun 23, 2023 | 6.910 | 7.660 | 6.330 | 7.450 | 1,218,161 | +0.40(+5.67%) |
Jun 22, 2023 | 7.340 | 7.750 | 6.900 | 7.050 | 63,905 | -0.16(-2.22%) |
Jun 21, 2023 | 7.110 | 7.590 | 6.810 | 7.210 | 106,420 | +0.03(+0.42%) |
Jun 20, 2023 | 6.980 | 7.290 | 6.810 | 7.180 | 48,360 | +0.18(+2.57%) |
Jun 16, 2023 | 7.430 | 7.430 | 6.790 | 7.000 | 50,963 | -0.30(-4.11%) |
Jun 15, 2023 | 7.490 | 7.497 | 6.680 | 7.300 | 39,625 | -0.15(-2.01%) |
Jun 14, 2023 | 7.680 | 7.690 | 7.310 | 7.450 | 29,925 | -0.15(-1.97%) |
Jun 13, 2023 | 7.110 | 7.620 | 6.480 | 7.600 | 32,370 | +0.38(+5.19%) |
Jun 12, 2023 | 7.420 | 7.540 | 6.343 | 7.225 | 46,380 | -0.31(-4.05%) |
Jun 09, 2023 | 6.430 | 7.680 | 6.270 | 7.530 | 53,208 | +1.12(+17.47%) |
Jun 08, 2023 | 5.880 | 6.410 | 5.880 | 6.410 | 141,378 | +0.50(+8.46%) |
Jun 07, 2023 | 5.600 | 6.210 | 5.600 | 5.910 | 65,008 | +0.31(+5.54%) |
Jun 06, 2023 | 6.080 | 6.450 | 5.505 | 5.600 | 107,457 | -0.46(-7.59%) |
Jun 05, 2023 | 6.260 | 6.337 | 5.850 | 6.060 | 70,426 | -0.35(-5.46%) |
Jun 02, 2023 | 5.970 | 6.410 | 5.680 | 6.410 | 31,981 | +0.44(+7.37%) |