Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.36 | 14.51 | 14.07 | 14.09 | 39,087 | -0.32(-2.22%) |
Aug 30, 2023 | 14.22 | 14.61 | 14.22 | 14.41 | 41,229 | +0.12(+0.84%) |
Aug 29, 2023 | 13.77 | 14.35 | 13.76 | 14.29 | 42,618 | +0.51(+3.70%) |
Aug 28, 2023 | 13.99 | 14.01 | 13.71 | 13.78 | 44,063 | -0.22(-1.57%) |
Aug 25, 2023 | 14.04 | 14.21 | 13.86 | 14.00 | 34,761 | -0.03(-0.21%) |
Aug 24, 2023 | 13.32 | 14.53 | 13.32 | 14.03 | 64,386 | +0.02(+0.14%) |
Aug 23, 2023 | 13.69 | 14.35 | 13.60 | 14.01 | 63,707 | +0.41(+3.01%) |
Aug 22, 2023 | 13.90 | 13.90 | 13.40 | 13.60 | 59,944 | -0.26(-1.88%) |
Aug 21, 2023 | 14.42 | 14.42 | 13.68 | 13.86 | 51,207 | -0.59(-4.08%) |
Aug 18, 2023 | 14.68 | 14.77 | 14.36 | 14.45 | 47,205 | -0.25(-1.70%) |
Aug 17, 2023 | 14.48 | 14.74 | 14.45 | 14.70 | 47,357 | +0.23(+1.59%) |
Aug 16, 2023 | 14.93 | 15.04 | 14.44 | 14.47 | 44,114 | -0.44(-2.95%) |
Aug 15, 2023 | 14.75 | 14.94 | 14.59 | 14.91 | 52,275 | +0.14(+0.95%) |
Aug 14, 2023 | 14.50 | 14.77 | 14.39 | 14.77 | 36,878 | +0.25(+1.72%) |
Aug 11, 2023 | 14.34 | 14.55 | 14.21 | 14.52 | 58,796 | +0.18(+1.26%) |
Aug 10, 2023 | 14.35 | 14.44 | 14.17 | 14.34 | 45,801 | -0.02(-0.14%) |
Aug 09, 2023 | 14.65 | 14.71 | 14.25 | 14.36 | 34,554 | -0.30(-2.05%) |
Aug 08, 2023 | 14.63 | 14.74 | 14.52 | 14.66 | 40,891 | -0.04(-0.27%) |
Aug 07, 2023 | 14.56 | 15.02 | 14.56 | 14.70 | 42,579 | +0.14(+0.96%) |
Aug 04, 2023 | 15.03 | 15.17 | 14.54 | 14.56 | 42,358 | -0.47(-3.13%) |
Aug 03, 2023 | 14.84 | 15.05 | 14.65 | 15.03 | 51,196 | +0.15(+1.01%) |
Aug 02, 2023 | 14.97 | 15.16 | 14.86 | 14.88 | 53,558 | -0.16(-1.06%) |
Aug 01, 2023 | 15.00 | 15.06 | 14.66 | 15.04 | 62,372 | +0.04(+0.27%) |
Jul 31, 2023 | 14.84 | 15.01 | 14.63 | 15.00 | 65,732 | +0.18(+1.21%) |
Jul 28, 2023 | 14.65 | 14.93 | 14.59 | 14.82 | 57,786 | +0.22(+1.51%) |
Jul 27, 2023 | 14.55 | 14.68 | 14.40 | 14.60 | 103,871 | +0.05(+0.34%) |
Jul 26, 2023 | 14.26 | 14.62 | 14.26 | 14.55 | 45,941 | +0.20(+1.39%) |
Jul 25, 2023 | 14.31 | 14.35 | 14.02 | 14.35 | 63,494 | +0.02(+0.14%) |
Jul 24, 2023 | 14.51 | 14.56 | 14.23 | 14.33 | 66,798 | -0.15(-1.04%) |
Jul 21, 2023 | 14.50 | 14.50 | 14.33 | 14.48 | 83,410 | +0.09(+0.63%) |
Jul 20, 2023 | 14.66 | 14.66 | 14.31 | 14.39 | 55,195 | -0.25(-1.71%) |
Jul 19, 2023 | 14.76 | 14.99 | 14.61 | 14.64 | 48,621 | -0.08(-0.54%) |
Jul 18, 2023 | 14.44 | 14.83 | 14.44 | 14.72 | 51,374 | +0.23(+1.59%) |
Jul 17, 2023 | 14.82 | 14.89 | 14.45 | 14.49 | 67,536 | -0.37(-2.49%) |
Jul 14, 2023 | 15.17 | 15.27 | 14.71 | 14.86 | 47,742 | -0.36(-2.37%) |
Jul 13, 2023 | 14.92 | 15.43 | 14.92 | 15.22 | 85,718 | +0.32(+2.15%) |
Jul 12, 2023 | 14.38 | 15.00 | 14.35 | 14.90 | 97,936 | +0.63(+4.41%) |
Jul 11, 2023 | 14.54 | 14.68 | 14.16 | 14.27 | 50,641 | -0.23(-1.59%) |
Jul 10, 2023 | 14.47 | 14.65 | 14.44 | 14.50 | 43,605 | +0.02(+0.14%) |
Jul 07, 2023 | 14.18 | 14.68 | 14.18 | 14.48 | 107,612 | +0.32(+2.26%) |
Jul 06, 2023 | 14.29 | 14.41 | 14.12 | 14.16 | 62,425 | -0.22(-1.53%) |
Jul 05, 2023 | 14.65 | 14.71 | 14.30 | 14.38 | 79,446 | -0.54(-3.62%) |
Jul 03, 2023 | 14.83 | 14.98 | 14.65 | 14.92 | 24,168 | -0.05(-0.33%) |
Jun 30, 2023 | 15.03 | 15.17 | 14.83 | 14.97 | 50,018 | -0.03(-0.20%) |
Jun 29, 2023 | 14.93 | 15.32 | 14.93 | 15.00 | 56,110 | -0.06(-0.40%) |
Jun 28, 2023 | 15.21 | 15.21 | 14.82 | 15.06 | 70,992 | -0.18(-1.18%) |
Jun 27, 2023 | 15.37 | 15.59 | 15.17 | 15.24 | 128,398 | -0.15(-0.97%) |
Jun 26, 2023 | 14.54 | 15.66 | 14.54 | 15.39 | 189,736 | +0.82(+5.63%) |
Jun 23, 2023 | 14.21 | 14.76 | 14.14 | 14.57 | 331,855 | +0.21(+1.46%) |
Jun 22, 2023 | 14.52 | 14.52 | 14.22 | 14.36 | 70,252 | -0.18(-1.24%) |
Jun 21, 2023 | 14.32 | 14.73 | 14.30 | 14.54 | 85,348 | +0.16(+1.11%) |
Jun 20, 2023 | 14.27 | 14.49 | 14.06 | 14.38 | 84,579 | +0.00(+0.00%) |
Jun 16, 2023 | 14.34 | 14.39 | 13.85 | 14.38 | 365,861 | +0.11(+0.77%) |