Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 13.75 | 13.84 | 13.70 | 13.71 | 810,594 | -0.05(-0.36%) |
Aug 30, 2023 | 13.81 | 13.89 | 13.76 | 13.76 | 608,930 | -0.05(-0.36%) |
Aug 29, 2023 | 13.64 | 13.84 | 13.64 | 13.81 | 697,963 | +0.17(+1.25%) |
Aug 28, 2023 | 13.58 | 13.67 | 13.58 | 13.64 | 583,201 | +0.02(+0.15%) |
Aug 25, 2023 | 13.51 | 13.66 | 13.45 | 13.62 | 482,322 | +0.16(+1.19%) |
Aug 24, 2023 | 13.53 | 13.63 | 13.46 | 13.46 | 1,354,009 | -0.25(-1.82%) |
Aug 23, 2023 | 13.58 | 13.74 | 13.58 | 13.71 | 1,312,228 | +0.06(+0.44%) |
Aug 22, 2023 | 13.73 | 13.73 | 13.61 | 13.65 | 1,170,011 | -0.05(-0.36%) |
Aug 21, 2023 | 13.64 | 13.73 | 13.64 | 13.70 | 783,016 | -0.04(-0.29%) |
Aug 18, 2023 | 13.67 | 13.76 | 13.61 | 13.74 | 1,694,238 | -0.19(-1.36%) |
Aug 17, 2023 | 13.85 | 14.03 | 13.84 | 13.93 | 1,243,502 | +0.08(+0.58%) |
Aug 16, 2023 | 13.78 | 13.94 | 13.78 | 13.85 | 1,406,616 | -0.31(-2.19%) |
Aug 15, 2023 | 14.31 | 14.31 | 14.12 | 14.16 | 956,245 | -0.24(-1.67%) |
Aug 14, 2023 | 14.31 | 14.45 | 14.31 | 14.40 | 896,660 | -0.02(-0.14%) |
Aug 11, 2023 | 14.32 | 14.46 | 14.32 | 14.42 | 661,310 | -0.02(-0.11%) |
Aug 10, 2023 | 14.41 | 14.56 | 14.41 | 14.44 | 677,669 | +0.11(+0.74%) |
Aug 09, 2023 | 14.20 | 14.37 | 14.16 | 14.33 | 363,062 | -0.04(-0.28%) |
Aug 08, 2023 | 14.47 | 14.54 | 14.17 | 14.37 | 564,649 | -0.04(-0.31%) |
Aug 07, 2023 | 14.36 | 14.44 | 14.32 | 14.41 | 290,595 | +0.32(+2.31%) |
Aug 04, 2023 | 14.10 | 14.24 | 14.09 | 14.09 | 705,540 | +0.00(+0.04%) |
Aug 03, 2023 | 14.03 | 14.17 | 14.01 | 14.09 | 1,150,442 | -0.03(-0.25%) |
Aug 02, 2023 | 14.31 | 14.36 | 14.11 | 14.12 | 600,576 | -0.38(-2.62%) |
Aug 01, 2023 | 14.64 | 14.67 | 14.45 | 14.50 | 184,433 | -0.10(-0.68%) |
Jul 31, 2023 | 14.67 | 14.70 | 14.57 | 14.60 | 691,970 | +0.18(+1.25%) |
Jul 28, 2023 | 14.37 | 14.46 | 14.33 | 14.42 | 220,162 | +0.18(+1.29%) |
Jul 27, 2023 | 14.22 | 14.37 | 14.21 | 14.24 | 518,594 | -0.00(-0.02%) |
Jul 26, 2023 | 14.13 | 14.28 | 14.08 | 14.24 | 255,363 | +0.04(+0.28%) |
Jul 25, 2023 | 14.27 | 14.33 | 14.20 | 14.20 | 392,559 | +0.33(+2.38%) |
Jul 24, 2023 | 14.23 | 14.27 | 13.74 | 13.87 | 2,498,146 | -0.55(-3.81%) |
Jul 21, 2023 | 14.37 | 14.44 | 14.30 | 14.42 | 292,254 | -0.05(-0.35%) |
Jul 20, 2023 | 14.40 | 14.52 | 14.38 | 14.47 | 1,770,873 | +0.10(+0.70%) |
Jul 19, 2023 | 14.27 | 14.37 | 14.27 | 14.37 | 251,190 | +0.03(+0.21%) |
Jul 18, 2023 | 14.32 | 14.46 | 14.32 | 14.34 | 479,020 | +0.28(+1.99%) |
Jul 17, 2023 | 14.10 | 14.10 | 14.03 | 14.06 | 640,869 | -0.05(-0.35%) |
Jul 14, 2023 | 14.11 | 14.14 | 14.04 | 14.11 | 420,305 | -0.05(-0.35%) |
Jul 13, 2023 | 14.13 | 14.20 | 14.08 | 14.16 | 451,090 | +0.31(+2.24%) |
Jul 12, 2023 | 13.72 | 13.89 | 13.72 | 13.85 | 492,592 | +0.20(+1.47%) |
Jul 11, 2023 | 13.64 | 13.70 | 13.59 | 13.65 | 1,650,452 | +0.01(+0.07%) |
Jul 10, 2023 | 13.60 | 13.72 | 13.58 | 13.64 | 1,160,936 | -0.23(-1.66%) |
Jul 07, 2023 | 13.33 | 14.50 | 13.25 | 13.87 | 1,566,920 | +0.64(+4.84%) |
Jul 06, 2023 | 13.36 | 13.36 | 13.16 | 13.23 | 819,551 | -0.42(-3.08%) |
Jul 05, 2023 | 13.66 | 13.71 | 13.60 | 13.65 | 381,692 | -0.15(-1.09%) |
Jul 03, 2023 | 13.83 | 13.84 | 13.74 | 13.80 | 316,075 | -0.02(-0.14%) |
Jun 30, 2023 | 13.82 | 13.87 | 13.75 | 13.82 | 736,693 | +0.14(+1.02%) |
Jun 29, 2023 | 13.67 | 13.77 | 13.66 | 13.68 | 306,637 | +0.04(+0.29%) |
Jun 28, 2023 | 13.61 | 13.70 | 13.54 | 13.64 | 782,445 | +0.09(+0.66%) |
Jun 27, 2023 | 13.72 | 13.79 | 13.52 | 13.55 | 837,127 | -0.12(-0.88%) |
Jun 26, 2023 | 13.70 | 13.70 | 13.60 | 13.67 | 491,179 | -0.07(-0.51%) |
Jun 23, 2023 | 13.66 | 13.75 | 13.62 | 13.74 | 493,884 | +0.01(+0.07%) |
Jun 22, 2023 | 13.84 | 13.88 | 13.73 | 13.73 | 2,074,082 | -0.18(-1.29%) |
Jun 21, 2023 | 13.85 | 13.95 | 13.80 | 13.91 | 674,150 | -0.02(-0.14%) |
Jun 20, 2023 | 13.91 | 13.96 | 13.82 | 13.93 | 1,398,045 | -0.33(-2.31%) |
Jun 16, 2023 | 14.32 | 14.37 | 14.11 | 14.26 | 2,761,048 | +0.08(+0.56%) |