Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.90 | 12.95 | 12.65 | 12.66 | 830,989 | -0.24(-1.86%) |
Aug 30, 2023 | 13.04 | 13.07 | 12.87 | 12.90 | 779,332 | -0.14(-1.07%) |
Aug 29, 2023 | 13.06 | 13.06 | 12.81 | 13.04 | 875,878 | -0.07(-0.53%) |
Aug 28, 2023 | 12.98 | 13.27 | 12.97 | 13.11 | 994,986 | +0.22(+1.71%) |
Aug 25, 2023 | 12.89 | 12.98 | 12.57 | 12.89 | 833,885 | +0.04(+0.31%) |
Aug 24, 2023 | 12.99 | 12.99 | 12.80 | 12.85 | 1,151,322 | -0.12(-0.93%) |
Aug 23, 2023 | 12.90 | 13.12 | 12.82 | 12.97 | 835,036 | +0.07(+0.54%) |
Aug 22, 2023 | 12.79 | 13.06 | 12.68 | 12.90 | 727,813 | +0.20(+1.57%) |
Aug 21, 2023 | 12.22 | 12.84 | 12.14 | 12.70 | 1,140,186 | +0.42(+3.42%) |
Aug 18, 2023 | 12.61 | 12.82 | 12.24 | 12.28 | 1,226,088 | -0.43(-3.38%) |
Aug 17, 2023 | 12.86 | 13.00 | 12.71 | 12.71 | 824,996 | -0.15(-1.17%) |
Aug 16, 2023 | 13.05 | 13.18 | 12.78 | 12.86 | 862,285 | -0.28(-2.13%) |
Aug 15, 2023 | 13.16 | 13.22 | 12.82 | 13.14 | 1,117,859 | -0.08(-0.61%) |
Aug 14, 2023 | 13.24 | 13.31 | 12.91 | 13.22 | 800,385 | -0.15(-1.12%) |
Aug 11, 2023 | 13.26 | 13.56 | 13.20 | 13.37 | 1,163,087 | -0.01(-0.07%) |
Aug 10, 2023 | 13.46 | 13.85 | 13.23 | 13.38 | 1,280,010 | -0.12(-0.89%) |
Aug 09, 2023 | 13.40 | 13.60 | 13.26 | 13.50 | 1,169,552 | +0.13(+0.97%) |
Aug 08, 2023 | 13.00 | 13.42 | 12.88 | 13.37 | 1,263,668 | +0.41(+3.16%) |
Aug 07, 2023 | 13.50 | 13.51 | 12.91 | 12.96 | 1,732,921 | -0.66(-4.85%) |
Aug 04, 2023 | 13.92 | 14.27 | 13.51 | 13.62 | 1,374,906 | -0.35(-2.51%) |
Aug 03, 2023 | 14.00 | 14.09 | 13.72 | 13.97 | 956,506 | -0.07(-0.50%) |
Aug 02, 2023 | 14.06 | 14.10 | 13.70 | 14.04 | 690,799 | -0.20(-1.40%) |
Aug 01, 2023 | 14.07 | 14.26 | 13.87 | 14.24 | 895,802 | +0.16(+1.14%) |
Jul 31, 2023 | 14.10 | 14.24 | 13.94 | 14.08 | 836,975 | -0.06(-0.42%) |
Jul 28, 2023 | 13.83 | 14.20 | 13.81 | 14.14 | 751,264 | +0.38(+2.76%) |
Jul 27, 2023 | 14.12 | 14.15 | 13.63 | 13.76 | 921,347 | -0.29(-2.06%) |
Jul 26, 2023 | 13.95 | 14.14 | 13.77 | 14.05 | 983,126 | +0.06(+0.43%) |
Jul 25, 2023 | 14.00 | 14.24 | 13.92 | 13.99 | 1,449,951 | -0.04(-0.29%) |
Jul 24, 2023 | 14.15 | 14.45 | 13.84 | 14.03 | 2,619,492 | -0.32(-2.23%) |
Jul 21, 2023 | 12.98 | 14.36 | 12.90 | 14.35 | 6,145,416 | +1.65(+12.99%) |
Jul 20, 2023 | 13.70 | 13.93 | 12.56 | 12.70 | 13,553,073 | -10.35(-44.90%) |
Jul 19, 2023 | 22.94 | 23.19 | 22.82 | 23.05 | 590,671 | +0.21(+0.92%) |
Jul 18, 2023 | 23.05 | 23.36 | 22.68 | 22.84 | 862,181 | -0.19(-0.83%) |
Jul 17, 2023 | 23.12 | 23.52 | 23.01 | 23.03 | 671,259 | -0.06(-0.26%) |
Jul 14, 2023 | 23.36 | 23.36 | 22.76 | 23.09 | 673,531 | -0.28(-1.20%) |
Jul 13, 2023 | 23.84 | 23.87 | 23.32 | 23.37 | 594,780 | -0.47(-1.97%) |
Jul 12, 2023 | 23.58 | 24.46 | 23.43 | 23.84 | 828,823 | +0.71(+3.07%) |
Jul 11, 2023 | 23.46 | 23.50 | 23.05 | 23.13 | 448,381 | -0.30(-1.28%) |
Jul 10, 2023 | 22.96 | 23.56 | 22.83 | 23.43 | 990,332 | +0.44(+1.91%) |
Jul 07, 2023 | 22.82 | 23.38 | 22.80 | 22.99 | 731,949 | +0.15(+0.66%) |
Jul 06, 2023 | 24.06 | 24.12 | 22.80 | 22.84 | 1,058,428 | -1.55(-6.36%) |
Jul 05, 2023 | 24.59 | 24.99 | 24.33 | 24.39 | 1,238,047 | -0.23(-0.93%) |
Jul 03, 2023 | 24.41 | 24.85 | 24.38 | 24.62 | 320,322 | +0.09(+0.37%) |
Jun 30, 2023 | 25.11 | 25.11 | 24.19 | 24.53 | 887,297 | -0.44(-1.76%) |
Jun 29, 2023 | 24.79 | 25.37 | 24.70 | 24.97 | 1,124,377 | +0.09(+0.36%) |
Jun 28, 2023 | 24.74 | 25.15 | 24.38 | 24.88 | 730,319 | +0.14(+0.57%) |
Jun 27, 2023 | 23.83 | 24.92 | 23.65 | 24.74 | 818,430 | +0.97(+4.08%) |
Jun 26, 2023 | 24.47 | 24.47 | 23.56 | 23.77 | 1,056,554 | -0.79(-3.22%) |
Jun 23, 2023 | 24.80 | 24.89 | 24.53 | 24.56 | 1,817,007 | -0.35(-1.41%) |
Jun 22, 2023 | 24.92 | 24.98 | 24.55 | 24.91 | 480,172 | -0.01(-0.04%) |
Jun 21, 2023 | 24.62 | 25.11 | 24.41 | 24.92 | 580,668 | +0.10(+0.40%) |
Jun 20, 2023 | 25.18 | 25.26 | 24.80 | 24.82 | 825,759 | -0.41(-1.63%) |
Jun 16, 2023 | 26.13 | 26.14 | 25.08 | 25.23 | 2,078,627 | -0.73(-2.81%) |
Jun 15, 2023 | 25.89 | 26.04 | 25.59 | 25.96 | 660,190 | -0.06(-0.23%) |
Jun 14, 2023 | 26.50 | 26.74 | 25.77 | 26.02 | 691,705 | -0.65(-2.44%) |
Jun 13, 2023 | 27.02 | 27.48 | 26.61 | 26.67 | 1,037,124 | -0.25(-0.93%) |
Jun 12, 2023 | 25.47 | 26.97 | 25.41 | 26.92 | 946,410 | +1.49(+5.86%) |
Jun 09, 2023 | 25.97 | 26.09 | 25.34 | 25.43 | 926,682 | -0.45(-1.74%) |
Jun 08, 2023 | 25.84 | 26.08 | 25.54 | 25.88 | 428,715 | -0.02(-0.08%) |
Jun 07, 2023 | 25.94 | 26.42 | 25.63 | 25.90 | 587,744 | -0.14(-0.54%) |
Jun 06, 2023 | 26.81 | 26.93 | 25.84 | 26.04 | 796,881 | -0.64(-2.40%) |
Jun 05, 2023 | 27.02 | 27.37 | 26.58 | 26.68 | 737,606 | -0.61(-2.24%) |
Jun 02, 2023 | 27.16 | 27.36 | 26.90 | 27.29 | 664,056 | +0.40(+1.49%) |