Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.63 | 13.09 | 12.63 | 13.03 | 39,668 | +0.02(+0.15%) |
Aug 30, 2023 | 13.27 | 13.27 | 12.67 | 13.01 | 63,387 | +0.12(+0.93%) |
Aug 29, 2023 | 13.09 | 13.09 | 12.53 | 12.89 | 70,122 | +0.19(+1.50%) |
Aug 28, 2023 | 12.48 | 12.74 | 12.48 | 12.70 | 119,306 | +0.10(+0.79%) |
Aug 25, 2023 | 12.50 | 12.73 | 12.45 | 12.60 | 72,613 | +0.11(+0.88%) |
Aug 24, 2023 | 12.78 | 12.78 | 12.47 | 12.49 | 109,598 | -0.38(-2.95%) |
Aug 23, 2023 | 12.95 | 13.13 | 12.61 | 12.87 | 131,675 | +0.19(+1.50%) |
Aug 22, 2023 | 12.78 | 12.78 | 12.68 | 12.68 | 171,921 | -0.04(-0.35%) |
Aug 21, 2023 | 12.48 | 12.84 | 12.48 | 12.72 | 116,417 | -0.05(-0.43%) |
Aug 18, 2023 | 12.76 | 12.84 | 12.41 | 12.78 | 118,934 | +0.26(+2.08%) |
Aug 17, 2023 | 12.94 | 12.94 | 12.49 | 12.52 | 127,856 | -0.39(-3.02%) |
Aug 16, 2023 | 12.81 | 13.01 | 12.81 | 12.91 | 81,229 | -0.32(-2.42%) |
Aug 15, 2023 | 13.22 | 13.77 | 13.22 | 13.23 | 75,646 | -0.25(-1.85%) |
Aug 14, 2023 | 13.55 | 13.82 | 13.37 | 13.48 | 71,974 | -0.28(-2.03%) |
Aug 11, 2023 | 14.25 | 14.25 | 13.66 | 13.76 | 38,417 | -0.02(-0.11%) |
Aug 10, 2023 | 13.91 | 13.96 | 13.75 | 13.78 | 91,020 | +0.05(+0.40%) |
Aug 09, 2023 | 13.90 | 13.97 | 13.68 | 13.72 | 43,270 | -0.08(-0.58%) |
Aug 08, 2023 | 13.74 | 13.80 | 13.72 | 13.80 | 60,399 | -0.16(-1.15%) |
Aug 07, 2023 | 14.00 | 14.00 | 13.88 | 13.96 | 44,721 | +0.10(+0.72%) |
Aug 04, 2023 | 13.95 | 13.99 | 13.84 | 13.86 | 54,055 | +0.15(+1.09%) |
Aug 03, 2023 | 13.77 | 13.94 | 13.64 | 13.71 | 88,768 | -0.42(-2.97%) |
Aug 02, 2023 | 14.32 | 14.76 | 14.10 | 14.13 | 42,189 | -0.58(-3.94%) |
Aug 01, 2023 | 14.55 | 14.82 | 14.55 | 14.71 | 57,111 | -0.30(-2.00%) |
Jul 31, 2023 | 14.50 | 15.35 | 14.50 | 15.01 | 52,963 | -0.06(-0.40%) |
Jul 28, 2023 | 14.95 | 15.24 | 14.95 | 15.07 | 62,357 | +0.13(+0.87%) |
Jul 27, 2023 | 15.09 | 15.44 | 14.92 | 14.94 | 55,252 | +0.20(+1.36%) |
Jul 26, 2023 | 15.09 | 15.09 | 14.66 | 14.74 | 755,007 | -0.04(-0.27%) |
Jul 25, 2023 | 15.14 | 15.14 | 14.72 | 14.78 | 115,456 | -0.66(-4.27%) |
Jul 24, 2023 | 15.78 | 15.78 | 15.23 | 15.44 | 73,064 | +0.13(+0.85%) |
Jul 21, 2023 | 15.30 | 15.40 | 14.83 | 15.31 | 75,522 | +0.45(+3.03%) |
Jul 20, 2023 | 14.58 | 15.10 | 14.45 | 14.86 | 41,714 | +0.75(+5.32%) |
Jul 19, 2023 | 14.25 | 14.25 | 14.10 | 14.11 | 39,684 | -0.03(-0.21%) |
Jul 18, 2023 | 14.15 | 14.19 | 14.07 | 14.14 | 59,171 | +0.35(+2.54%) |
Jul 17, 2023 | 13.28 | 13.80 | 13.28 | 13.79 | 34,970 | +0.04(+0.29%) |
Jul 14, 2023 | 13.87 | 13.87 | 13.75 | 13.75 | 71,214 | -0.17(-1.25%) |
Jul 13, 2023 | 13.64 | 14.13 | 13.64 | 13.92 | 65,286 | +0.53(+3.94%) |
Jul 12, 2023 | 13.42 | 13.44 | 13.30 | 13.39 | 41,195 | -0.03(-0.19%) |
Jul 11, 2023 | 13.37 | 13.42 | 13.28 | 13.42 | 55,900 | +0.11(+0.83%) |
Jul 10, 2023 | 13.10 | 13.31 | 13.10 | 13.31 | 87,034 | -0.02(-0.15%) |
Jul 07, 2023 | 13.14 | 13.38 | 13.14 | 13.33 | 60,576 | +0.19(+1.45%) |
Jul 06, 2023 | 13.18 | 13.22 | 13.08 | 13.14 | 72,903 | -0.37(-2.74%) |
Jul 05, 2023 | 13.36 | 13.62 | 13.36 | 13.51 | 87,364 | -0.20(-1.46%) |
Jul 03, 2023 | 13.74 | 13.74 | 13.53 | 13.71 | 35,908 | -0.08(-0.58%) |
Jun 30, 2023 | 13.70 | 13.79 | 13.64 | 13.79 | 66,335 | +0.15(+1.10%) |
Jun 29, 2023 | 13.74 | 13.81 | 13.60 | 13.64 | 60,142 | +0.01(+0.07%) |
Jun 28, 2023 | 13.42 | 13.72 | 13.42 | 13.63 | 51,053 | +0.27(+2.02%) |
Jun 27, 2023 | 13.14 | 13.38 | 13.14 | 13.36 | 51,115 | -0.02(-0.15%) |
Jun 26, 2023 | 13.44 | 13.44 | 13.35 | 13.38 | 78,992 | +0.03(+0.22%) |
Jun 23, 2023 | 13.60 | 13.60 | 13.26 | 13.35 | 48,582 | -0.49(-3.51%) |
Jun 22, 2023 | 13.86 | 13.86 | 13.77 | 13.84 | 47,611 | -0.33(-2.36%) |
Jun 21, 2023 | 14.03 | 14.25 | 14.03 | 14.17 | 41,436 | +0.18(+1.29%) |
Jun 20, 2023 | 13.85 | 14.08 | 13.85 | 13.99 | 44,702 | +0.05(+0.36%) |
Jun 16, 2023 | 14.18 | 14.18 | 13.94 | 13.94 | 83,333 | +0.01(+0.07%) |