Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.56 | 14.71 | 14.43 | 14.47 | 24,337 | -0.04(-0.28%) |
Aug 30, 2023 | 13.85 | 14.52 | 13.85 | 14.51 | 10,726 | -0.11(-0.75%) |
Aug 29, 2023 | 14.54 | 14.64 | 14.50 | 14.62 | 18,665 | +0.15(+1.06%) |
Aug 28, 2023 | 14.65 | 14.65 | 14.42 | 14.47 | 5,273 | +0.69(+4.99%) |
Aug 25, 2023 | 13.98 | 14.09 | 13.78 | 13.78 | 9,963 | -0.10(-0.72%) |
Aug 24, 2023 | 14.24 | 14.24 | 13.88 | 13.88 | 17,087 | -0.07(-0.50%) |
Aug 23, 2023 | 13.43 | 14.07 | 13.43 | 13.95 | 34,785 | +0.07(+0.50%) |
Aug 22, 2023 | 13.84 | 13.92 | 13.84 | 13.88 | 26,317 | +0.06(+0.43%) |
Aug 21, 2023 | 13.76 | 13.86 | 13.76 | 13.82 | 17,745 | +0.13(+0.95%) |
Aug 18, 2023 | 13.55 | 13.75 | 13.55 | 13.69 | 69,950 | +0.18(+1.33%) |
Aug 17, 2023 | 13.49 | 13.57 | 13.48 | 13.51 | 22,844 | -0.15(-1.13%) |
Aug 16, 2023 | 13.67 | 13.74 | 13.65 | 13.66 | 9,910 | +0.26(+1.98%) |
Aug 15, 2023 | 13.39 | 13.42 | 13.31 | 13.40 | 19,237 | -0.14(-1.03%) |
Aug 14, 2023 | 13.48 | 13.59 | 13.46 | 13.54 | 12,460 | -0.08(-0.59%) |
Aug 11, 2023 | 13.64 | 13.66 | 13.62 | 13.62 | 13,156 | -0.17(-1.23%) |
Aug 10, 2023 | 13.87 | 13.87 | 13.79 | 13.79 | 14,531 | -0.07(-0.51%) |
Aug 09, 2023 | 13.86 | 13.91 | 13.77 | 13.86 | 10,378 | +0.15(+1.09%) |
Aug 08, 2023 | 13.59 | 13.71 | 13.45 | 13.71 | 20,377 | +0.30(+2.24%) |
Aug 07, 2023 | 13.80 | 13.80 | 13.30 | 13.41 | 21,590 | -2.32(-14.75%) |
Aug 04, 2023 | 15.70 | 15.73 | 15.69 | 15.73 | 7,835 | +0.60(+3.97%) |
Aug 03, 2023 | 15.25 | 15.25 | 15.10 | 15.13 | 18,272 | -0.08(-0.56%) |
Aug 02, 2023 | 15.28 | 15.28 | 15.15 | 15.21 | 9,733 | -0.64(-4.01%) |
Aug 01, 2023 | 15.32 | 15.90 | 15.32 | 15.85 | 7,818 | +0.18(+1.17%) |
Jul 31, 2023 | 15.56 | 15.69 | 15.52 | 15.67 | 24,656 | +0.61(+4.04%) |
Jul 28, 2023 | 15.04 | 15.10 | 14.98 | 15.06 | 17,807 | -0.36(-2.34%) |
Jul 27, 2023 | 15.43 | 15.60 | 15.42 | 15.42 | 7,590 | -0.09(-0.58%) |
Jul 26, 2023 | 15.55 | 15.63 | 15.50 | 15.51 | 8,458 | +0.20(+1.29%) |
Jul 25, 2023 | 15.42 | 15.42 | 15.26 | 15.31 | 8,610 | +0.09(+0.61%) |
Jul 24, 2023 | 15.67 | 15.67 | 15.02 | 15.22 | 18,561 | +0.08(+0.53%) |
Jul 21, 2023 | 14.74 | 15.34 | 14.74 | 15.14 | 16,022 | -0.01(-0.07%) |
Jul 20, 2023 | 14.61 | 15.15 | 14.61 | 15.15 | 9,709 | -0.08(-0.56%) |
Jul 19, 2023 | 15.28 | 15.30 | 15.22 | 15.23 | 10,780 | -0.11(-0.72%) |
Jul 18, 2023 | 15.38 | 15.44 | 15.33 | 15.35 | 13,362 | +0.51(+3.40%) |
Jul 17, 2023 | 14.87 | 14.87 | 14.80 | 14.84 | 7,065 | -0.06(-0.44%) |
Jul 14, 2023 | 14.99 | 14.99 | 14.90 | 14.90 | 3,737 | -0.07(-0.43%) |
Jul 13, 2023 | 14.86 | 14.97 | 14.81 | 14.97 | 4,578 | +0.07(+0.44%) |
Jul 12, 2023 | 14.93 | 14.93 | 14.83 | 14.90 | 7,291 | -0.15(-1.02%) |
Jul 11, 2023 | 15.07 | 15.10 | 14.99 | 15.06 | 27,928 | -0.07(-0.47%) |
Jul 10, 2023 | 15.10 | 15.13 | 15.06 | 15.13 | 14,325 | -0.09(-0.59%) |
Jul 07, 2023 | 15.27 | 15.30 | 15.22 | 15.22 | 9,254 | +0.32(+2.15%) |
Jul 06, 2023 | 14.60 | 14.96 | 14.60 | 14.90 | 15,773 | -0.02(-0.13%) |
Jul 05, 2023 | 14.91 | 14.95 | 14.88 | 14.92 | 9,928 | -0.08(-0.53%) |
Jul 03, 2023 | 15.22 | 15.22 | 14.94 | 15.00 | 9,699 | -0.55(-3.54%) |
Jun 30, 2023 | 15.59 | 15.59 | 15.55 | 15.55 | 4,883 | +0.18(+1.17%) |
Jun 29, 2023 | 15.36 | 15.43 | 15.27 | 15.37 | 8,558 | +0.24(+1.59%) |
Jun 28, 2023 | 15.01 | 15.13 | 15.01 | 15.13 | 9,552 | +0.14(+0.93%) |
Jun 27, 2023 | 14.98 | 15.03 | 14.94 | 14.99 | 7,340 | +0.31(+2.11%) |
Jun 26, 2023 | 14.70 | 14.76 | 14.66 | 14.68 | 95,597 | -0.29(-1.90%) |
Jun 23, 2023 | 14.97 | 15.00 | 14.94 | 14.96 | 9,026 | -0.24(-1.58%) |
Jun 22, 2023 | 15.19 | 15.25 | 15.14 | 15.21 | 7,973 | -0.02(-0.12%) |
Jun 21, 2023 | 15.19 | 15.26 | 15.19 | 15.22 | 6,084 | +0.14(+0.91%) |
Jun 20, 2023 | 15.13 | 15.13 | 15.07 | 15.09 | 3,620 | -0.79(-5.01%) |
Jun 16, 2023 | 16.24 | 16.24 | 15.88 | 15.88 | 5,605 | -0.41(-2.52%) |
Jun 15, 2023 | 16.20 | 16.30 | 16.16 | 16.29 | 32,699 | -0.77(-4.51%) |
Jun 14, 2023 | 17.03 | 17.06 | 16.98 | 17.06 | 11,623 | -0.02(-0.12%) |
Jun 13, 2023 | 17.08 | 17.12 | 17.02 | 17.08 | 27,939 | +0.20(+1.18%) |
Jun 12, 2023 | 16.94 | 16.95 | 16.88 | 16.88 | 17,846 | -0.16(-0.94%) |
Jun 09, 2023 | 17.06 | 17.09 | 17.04 | 17.04 | 12,641 | +0.09(+0.56%) |
Jun 08, 2023 | 16.87 | 16.96 | 16.87 | 16.95 | 11,571 | +0.48(+2.88%) |
Jun 07, 2023 | 16.58 | 16.60 | 16.44 | 16.47 | 12,548 | -0.39(-2.31%) |
Jun 06, 2023 | 16.77 | 16.86 | 16.77 | 16.86 | 9,727 | +0.11(+0.66%) |
Jun 05, 2023 | 16.69 | 16.82 | 16.69 | 16.75 | 359,658 | +0.06(+0.36%) |
Jun 02, 2023 | 16.68 | 16.79 | 16.67 | 16.69 | 31,647 | +0.31(+1.88%) |