Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 13.50 | 13.54 | 12.79 | 13.18 | 100,470 | -0.35(-2.59%) |
Aug 30, 2023 | 13.05 | 13.60 | 13.05 | 13.53 | 92,220 | +0.40(+3.05%) |
Aug 29, 2023 | 12.45 | 13.16 | 12.42 | 13.13 | 51,853 | +0.65(+5.21%) |
Aug 28, 2023 | 12.46 | 12.51 | 12.25 | 12.48 | 66,477 | +0.03(+0.24%) |
Aug 25, 2023 | 12.51 | 12.56 | 12.37 | 12.45 | 55,586 | +0.01(+0.08%) |
Aug 24, 2023 | 12.47 | 12.59 | 12.41 | 12.44 | 42,818 | -0.11(-0.88%) |
Aug 23, 2023 | 12.51 | 12.65 | 12.50 | 12.55 | 40,464 | +0.03(+0.24%) |
Aug 22, 2023 | 12.69 | 12.71 | 12.42 | 12.52 | 90,325 | -0.14(-1.11%) |
Aug 21, 2023 | 12.90 | 12.90 | 12.65 | 12.66 | 66,302 | -0.21(-1.63%) |
Aug 18, 2023 | 12.66 | 13.00 | 12.58 | 12.87 | 192,421 | +0.11(+0.86%) |
Aug 17, 2023 | 12.80 | 13.08 | 12.71 | 12.76 | 91,001 | -0.06(-0.47%) |
Aug 16, 2023 | 12.83 | 13.21 | 12.79 | 12.82 | 98,634 | +0.01(+0.08%) |
Aug 15, 2023 | 12.95 | 12.95 | 12.30 | 12.81 | 177,087 | -0.23(-1.76%) |
Aug 14, 2023 | 12.49 | 13.10 | 12.20 | 13.04 | 115,382 | +0.56(+4.49%) |
Aug 11, 2023 | 12.65 | 12.77 | 12.28 | 12.48 | 129,664 | -0.28(-2.19%) |
Aug 10, 2023 | 12.58 | 12.88 | 12.58 | 12.76 | 108,543 | +0.21(+1.67%) |
Aug 09, 2023 | 12.56 | 12.82 | 11.79 | 12.55 | 296,181 | -0.81(-6.06%) |
Aug 08, 2023 | 13.04 | 13.43 | 13.04 | 13.36 | 99,791 | +0.14(+1.06%) |
Aug 07, 2023 | 13.22 | 13.57 | 13.12 | 13.22 | 50,318 | +0.00(+0.00%) |
Aug 04, 2023 | 13.02 | 13.43 | 12.92 | 13.22 | 64,974 | +0.30(+2.32%) |
Aug 03, 2023 | 12.43 | 12.96 | 12.43 | 12.92 | 61,820 | +0.40(+3.19%) |
Aug 02, 2023 | 12.38 | 12.55 | 12.28 | 12.52 | 100,911 | +0.07(+0.56%) |
Aug 01, 2023 | 12.50 | 12.65 | 12.27 | 12.45 | 67,211 | -0.14(-1.11%) |
Jul 31, 2023 | 12.43 | 12.70 | 12.09 | 12.59 | 94,502 | +0.16(+1.29%) |
Jul 28, 2023 | 12.83 | 12.87 | 12.33 | 12.43 | 36,395 | -0.26(-2.05%) |
Jul 27, 2023 | 12.84 | 12.91 | 12.57 | 12.69 | 58,391 | -0.03(-0.24%) |
Jul 26, 2023 | 12.73 | 12.89 | 12.63 | 12.72 | 62,085 | -0.04(-0.31%) |
Jul 25, 2023 | 12.81 | 12.93 | 12.70 | 12.76 | 70,691 | -0.08(-0.62%) |
Jul 24, 2023 | 13.04 | 13.05 | 12.80 | 12.84 | 44,095 | -0.21(-1.61%) |
Jul 21, 2023 | 13.07 | 13.25 | 13.00 | 13.05 | 62,803 | +0.12(+0.93%) |
Jul 20, 2023 | 13.19 | 13.19 | 12.77 | 12.93 | 52,283 | -0.25(-1.90%) |
Jul 19, 2023 | 13.45 | 13.48 | 13.05 | 13.18 | 79,072 | -0.27(-2.01%) |
Jul 18, 2023 | 13.25 | 13.50 | 13.13 | 13.45 | 73,819 | +0.10(+0.75%) |
Jul 17, 2023 | 13.71 | 13.71 | 13.06 | 13.35 | 120,827 | -0.39(-2.84%) |
Jul 14, 2023 | 13.85 | 13.92 | 13.62 | 13.74 | 67,293 | -0.12(-0.87%) |
Jul 13, 2023 | 14.05 | 14.44 | 13.82 | 13.86 | 71,558 | -0.18(-1.28%) |
Jul 12, 2023 | 14.46 | 14.46 | 13.99 | 14.04 | 77,558 | -0.24(-1.68%) |
Jul 11, 2023 | 14.28 | 14.35 | 13.91 | 14.28 | 97,073 | +0.02(+0.14%) |
Jul 10, 2023 | 14.00 | 14.30 | 13.96 | 14.26 | 48,498 | +0.29(+2.08%) |
Jul 07, 2023 | 13.69 | 14.12 | 13.69 | 13.97 | 108,513 | +0.37(+2.72%) |
Jul 06, 2023 | 13.91 | 14.04 | 13.13 | 13.60 | 113,910 | -0.47(-3.34%) |
Jul 05, 2023 | 14.66 | 14.66 | 14.02 | 14.07 | 53,048 | -0.67(-4.55%) |
Jul 03, 2023 | 14.65 | 14.97 | 14.33 | 14.74 | 42,255 | +0.03(+0.20%) |
Jun 30, 2023 | 14.74 | 14.91 | 14.59 | 14.71 | 77,122 | +0.21(+1.45%) |
Jun 29, 2023 | 14.36 | 14.57 | 14.31 | 14.50 | 55,815 | +0.19(+1.33%) |
Jun 28, 2023 | 14.36 | 14.50 | 14.23 | 14.31 | 40,529 | -0.05(-0.35%) |
Jun 27, 2023 | 14.29 | 14.61 | 14.26 | 14.36 | 55,175 | +0.11(+0.77%) |
Jun 26, 2023 | 14.00 | 14.37 | 13.99 | 14.25 | 83,499 | +0.17(+1.21%) |
Jun 23, 2023 | 14.13 | 14.27 | 13.99 | 14.08 | 392,839 | -0.27(-1.88%) |
Jun 22, 2023 | 14.46 | 14.58 | 14.23 | 14.35 | 50,107 | -0.17(-1.17%) |
Jun 21, 2023 | 14.42 | 14.57 | 14.34 | 14.52 | 30,515 | +0.06(+0.41%) |
Jun 20, 2023 | 14.45 | 14.76 | 14.19 | 14.46 | 59,530 | -0.03(-0.21%) |
Jun 16, 2023 | 14.94 | 15.00 | 14.42 | 14.49 | 116,852 | -0.44(-2.95%) |