Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 13.84 | 13.86 | 13.76 | 13.82 | 53,420 | +0.26(+1.92%) |
Aug 30, 2023 | 13.59 | 13.66 | 13.54 | 13.56 | 109,804 | -0.14(-1.02%) |
Aug 29, 2023 | 13.43 | 13.71 | 13.43 | 13.70 | 235,282 | +0.26(+1.93%) |
Aug 28, 2023 | 13.39 | 13.52 | 13.39 | 13.44 | 300,210 | +0.12(+0.90%) |
Aug 25, 2023 | 13.37 | 13.37 | 13.23 | 13.32 | 321,621 | +0.00(+0.00%) |
Aug 24, 2023 | 13.45 | 13.47 | 13.30 | 13.32 | 52,574 | -0.08(-0.60%) |
Aug 23, 2023 | 13.32 | 13.41 | 13.32 | 13.40 | 83,330 | +0.12(+0.88%) |
Aug 22, 2023 | 13.45 | 13.45 | 13.28 | 13.28 | 175,682 | -0.16(-1.21%) |
Aug 21, 2023 | 13.49 | 13.49 | 13.37 | 13.45 | 37,084 | +0.17(+1.24%) |
Aug 18, 2023 | 13.24 | 13.32 | 13.23 | 13.28 | 50,188 | -0.22(-1.63%) |
Aug 17, 2023 | 13.54 | 13.57 | 13.43 | 13.50 | 45,140 | -0.09(-0.66%) |
Aug 16, 2023 | 13.62 | 13.71 | 13.52 | 13.59 | 189,617 | -0.03(-0.22%) |
Aug 15, 2023 | 13.64 | 13.68 | 13.61 | 13.62 | 26,376 | -0.03(-0.22%) |
Aug 14, 2023 | 13.59 | 13.70 | 13.59 | 13.65 | 78,845 | -0.04(-0.29%) |
Aug 11, 2023 | 13.69 | 13.76 | 13.66 | 13.69 | 38,512 | -0.16(-1.16%) |
Aug 10, 2023 | 13.89 | 14.00 | 13.82 | 13.85 | 36,532 | +0.23(+1.69%) |
Aug 09, 2023 | 13.66 | 13.71 | 13.54 | 13.62 | 30,603 | -0.03(-0.22%) |
Aug 08, 2023 | 13.59 | 13.69 | 13.50 | 13.65 | 38,114 | -0.18(-1.30%) |
Aug 07, 2023 | 13.77 | 13.85 | 13.75 | 13.83 | 25,113 | +0.10(+0.74%) |
Aug 04, 2023 | 13.79 | 13.81 | 13.68 | 13.73 | 53,608 | +0.19(+1.39%) |
Aug 03, 2023 | 13.56 | 13.59 | 13.50 | 13.54 | 38,246 | -0.04(-0.29%) |
Aug 02, 2023 | 13.61 | 13.61 | 13.49 | 13.58 | 35,441 | -0.30(-2.16%) |
Aug 01, 2023 | 13.97 | 14.10 | 13.83 | 13.88 | 17,421 | -0.17(-1.21%) |
Jul 31, 2023 | 14.17 | 14.20 | 14.01 | 14.05 | 46,260 | -0.38(-2.63%) |
Jul 28, 2023 | 14.47 | 14.52 | 14.40 | 14.43 | 25,847 | +0.02(+0.14%) |
Jul 27, 2023 | 14.44 | 14.50 | 14.39 | 14.41 | 180,911 | +0.02(+0.14%) |
Jul 26, 2023 | 14.31 | 14.43 | 14.31 | 14.39 | 375,045 | +0.19(+1.34%) |
Jul 25, 2023 | 14.18 | 14.25 | 14.13 | 14.20 | 567,664 | +0.14(+1.00%) |
Jul 24, 2023 | 13.88 | 14.14 | 13.88 | 14.06 | 744,852 | +1.09(+8.36%) |
Jul 21, 2023 | 12.85 | 13.03 | 12.80 | 12.97 | 19,747 | -0.22(-1.70%) |
Jul 20, 2023 | 13.25 | 13.29 | 13.16 | 13.20 | 24,660 | -0.12(-0.90%) |
Jul 19, 2023 | 13.30 | 13.43 | 13.29 | 13.32 | 45,115 | -0.01(-0.08%) |
Jul 18, 2023 | 13.28 | 13.42 | 13.24 | 13.33 | 14,281 | +0.13(+1.01%) |
Jul 17, 2023 | 13.18 | 13.25 | 13.15 | 13.20 | 63,874 | -0.01(-0.10%) |
Jul 14, 2023 | 13.28 | 13.36 | 13.21 | 13.21 | 19,732 | -0.10(-0.75%) |
Jul 13, 2023 | 13.21 | 13.36 | 13.21 | 13.31 | 13,373 | +0.37(+2.86%) |
Jul 12, 2023 | 12.95 | 12.98 | 12.89 | 12.94 | 165,192 | +0.21(+1.65%) |
Jul 11, 2023 | 12.57 | 12.77 | 12.57 | 12.73 | 182,478 | +0.27(+2.17%) |
Jul 10, 2023 | 12.46 | 12.52 | 12.44 | 12.46 | 26,134 | +0.11(+0.89%) |
Jul 07, 2023 | 12.23 | 12.39 | 12.23 | 12.35 | 39,342 | +0.24(+1.98%) |
Jul 06, 2023 | 12.12 | 12.12 | 12.00 | 12.11 | 55,421 | -0.28(-2.26%) |
Jul 05, 2023 | 12.43 | 12.43 | 12.34 | 12.39 | 71,871 | -0.15(-1.20%) |
Jul 03, 2023 | 12.62 | 12.65 | 12.53 | 12.54 | 15,817 | -0.02(-0.14%) |
Jun 30, 2023 | 12.54 | 12.60 | 12.53 | 12.56 | 38,275 | +0.15(+1.19%) |
Jun 29, 2023 | 12.35 | 12.43 | 12.35 | 12.41 | 86,165 | +0.01(+0.08%) |
Jun 28, 2023 | 12.35 | 12.43 | 12.34 | 12.40 | 300,163 | -0.06(-0.48%) |
Jun 27, 2023 | 12.21 | 12.46 | 12.19 | 12.46 | 454,378 | +0.26(+2.13%) |
Jun 26, 2023 | 12.16 | 12.27 | 12.16 | 12.20 | 47,641 | +0.09(+0.74%) |
Jun 23, 2023 | 12.08 | 12.14 | 12.05 | 12.11 | 42,138 | -0.13(-1.06%) |
Jun 22, 2023 | 12.27 | 12.27 | 12.20 | 12.24 | 46,094 | -0.14(-1.13%) |
Jun 21, 2023 | 12.39 | 12.44 | 12.33 | 12.38 | 46,199 | +0.00(+0.00%) |
Jun 20, 2023 | 12.43 | 12.46 | 12.36 | 12.38 | 33,629 | -0.34(-2.67%) |
Jun 16, 2023 | 12.79 | 12.83 | 12.72 | 12.72 | 19,863 | -0.14(-1.11%) |
Jun 15, 2023 | 12.79 | 12.87 | 12.78 | 12.86 | 41,009 | +0.00(+0.02%) |
Jun 14, 2023 | 12.87 | 12.91 | 12.79 | 12.86 | 47,600 | +0.25(+1.98%) |
Jun 13, 2023 | 12.60 | 12.67 | 12.58 | 12.61 | 29,998 | +0.04(+0.32%) |
Jun 12, 2023 | 12.56 | 12.57 | 12.49 | 12.57 | 19,071 | +0.07(+0.56%) |
Jun 09, 2023 | 12.54 | 12.55 | 12.47 | 12.50 | 29,966 | -0.10(-0.79%) |
Jun 08, 2023 | 12.48 | 12.60 | 12.45 | 12.60 | 31,120 | +0.21(+1.69%) |
Jun 07, 2023 | 12.48 | 12.48 | 12.37 | 12.39 | 35,421 | -0.06(-0.48%) |
Jun 06, 2023 | 12.54 | 12.54 | 12.40 | 12.45 | 41,984 | -0.05(-0.40%) |
Jun 05, 2023 | 12.44 | 12.52 | 12.43 | 12.50 | 26,061 | -0.04(-0.32%) |
Jun 02, 2023 | 12.57 | 12.64 | 12.53 | 12.54 | 58,340 | +0.20(+1.64%) |