Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.00 | 15.08 | 14.78 | 14.87 | 1,131,125 | -0.03(-0.20%) |
Aug 30, 2023 | 14.40 | 14.97 | 14.33 | 14.90 | 1,381,794 | +0.57(+3.98%) |
Aug 29, 2023 | 14.24 | 14.55 | 13.79 | 14.33 | 1,182,949 | +0.01(+0.07%) |
Aug 28, 2023 | 14.58 | 14.79 | 14.30 | 14.32 | 973,561 | -0.24(-1.65%) |
Aug 25, 2023 | 14.73 | 14.77 | 14.35 | 14.56 | 951,327 | +0.03(+0.21%) |
Aug 24, 2023 | 15.12 | 15.12 | 14.52 | 14.53 | 1,189,644 | -0.70(-4.60%) |
Aug 23, 2023 | 14.99 | 15.26 | 14.61 | 15.23 | 1,309,886 | -0.06(-0.39%) |
Aug 22, 2023 | 15.54 | 15.76 | 15.28 | 15.29 | 1,232,483 | -0.31(-1.99%) |
Aug 21, 2023 | 16.18 | 16.46 | 15.52 | 15.60 | 1,130,947 | -0.35(-2.19%) |
Aug 18, 2023 | 14.89 | 16.04 | 14.89 | 15.95 | 1,121,899 | +0.76(+5.00%) |
Aug 17, 2023 | 15.32 | 15.39 | 15.10 | 15.19 | 511,184 | +0.12(+0.80%) |
Aug 16, 2023 | 15.00 | 15.52 | 14.94 | 15.07 | 926,122 | +0.22(+1.48%) |
Aug 15, 2023 | 14.90 | 15.10 | 14.77 | 14.85 | 618,057 | -0.27(-1.79%) |
Aug 14, 2023 | 15.19 | 15.19 | 14.82 | 15.12 | 746,062 | -0.16(-1.05%) |
Aug 11, 2023 | 14.79 | 15.38 | 14.61 | 15.28 | 952,398 | +0.59(+4.02%) |
Aug 10, 2023 | 14.82 | 15.16 | 14.61 | 14.69 | 1,287,884 | -0.17(-1.14%) |
Aug 09, 2023 | 15.08 | 15.33 | 14.61 | 14.86 | 1,212,862 | +0.03(+0.20%) |
Aug 08, 2023 | 14.65 | 15.01 | 13.56 | 14.83 | 2,381,000 | -0.28(-1.85%) |
Aug 07, 2023 | 15.79 | 15.80 | 14.97 | 15.11 | 924,040 | -0.59(-3.76%) |
Aug 04, 2023 | 15.48 | 15.82 | 15.35 | 15.70 | 893,519 | +0.26(+1.68%) |
Aug 03, 2023 | 15.28 | 15.61 | 15.06 | 15.44 | 614,366 | +0.27(+1.78%) |
Aug 02, 2023 | 15.41 | 15.57 | 14.83 | 15.17 | 913,937 | -0.47(-3.01%) |
Aug 01, 2023 | 15.50 | 15.68 | 15.02 | 15.64 | 1,007,341 | -0.19(-1.20%) |
Jul 31, 2023 | 15.55 | 16.01 | 15.44 | 15.83 | 914,945 | +0.39(+2.53%) |
Jul 28, 2023 | 15.52 | 15.72 | 15.37 | 15.44 | 1,365,809 | +0.05(+0.32%) |
Jul 27, 2023 | 15.88 | 16.04 | 15.30 | 15.39 | 778,161 | -0.35(-2.22%) |
Jul 26, 2023 | 15.82 | 16.06 | 15.62 | 15.74 | 730,387 | -0.29(-1.81%) |
Jul 25, 2023 | 15.76 | 16.15 | 15.60 | 16.03 | 1,700,271 | +0.05(+0.31%) |
Jul 24, 2023 | 15.37 | 16.11 | 15.37 | 15.98 | 1,655,812 | +0.63(+4.10%) |
Jul 21, 2023 | 15.55 | 15.60 | 15.06 | 15.35 | 1,344,694 | -0.10(-0.65%) |
Jul 20, 2023 | 15.77 | 16.03 | 15.43 | 15.45 | 763,967 | -0.31(-1.97%) |
Jul 19, 2023 | 16.34 | 16.35 | 15.58 | 15.76 | 970,001 | -0.50(-3.08%) |
Jul 18, 2023 | 15.59 | 16.52 | 15.49 | 16.26 | 2,171,990 | +0.94(+6.14%) |
Jul 17, 2023 | 15.02 | 15.53 | 15.00 | 15.32 | 1,018,069 | +0.17(+1.12%) |
Jul 14, 2023 | 15.55 | 15.69 | 15.08 | 15.15 | 736,764 | -0.54(-3.44%) |
Jul 13, 2023 | 15.72 | 15.97 | 15.50 | 15.69 | 1,094,386 | +0.06(+0.38%) |
Jul 12, 2023 | 15.84 | 15.94 | 15.31 | 15.63 | 1,346,660 | +0.03(+0.19%) |
Jul 11, 2023 | 15.80 | 15.93 | 15.38 | 15.60 | 1,675,816 | -0.06(-0.38%) |
Jul 10, 2023 | 15.79 | 15.79 | 15.40 | 15.66 | 2,224,195 | -0.02(-0.13%) |
Jul 07, 2023 | 14.50 | 15.81 | 14.48 | 15.68 | 2,637,049 | +1.20(+8.29%) |
Jul 06, 2023 | 14.50 | 14.75 | 14.06 | 14.48 | 1,633,285 | -0.23(-1.56%) |
Jul 05, 2023 | 14.58 | 14.83 | 14.26 | 14.71 | 1,625,630 | +0.24(+1.66%) |
Jul 03, 2023 | 14.39 | 14.84 | 14.34 | 14.47 | 1,143,683 | +0.23(+1.62%) |
Jun 30, 2023 | 13.68 | 14.47 | 13.56 | 14.24 | 3,089,033 | +0.85(+6.35%) |
Jun 29, 2023 | 12.64 | 13.47 | 12.58 | 13.39 | 1,934,198 | +0.99(+7.98%) |
Jun 28, 2023 | 12.55 | 12.70 | 12.13 | 12.40 | 1,366,850 | -0.21(-1.67%) |
Jun 27, 2023 | 12.99 | 13.19 | 12.60 | 12.61 | 1,654,369 | -0.32(-2.47%) |
Jun 26, 2023 | 12.47 | 13.06 | 12.47 | 12.93 | 1,374,273 | +0.56(+4.53%) |
Jun 23, 2023 | 12.32 | 12.50 | 12.09 | 12.37 | 1,554,668 | -0.24(-1.90%) |
Jun 22, 2023 | 12.26 | 12.62 | 12.24 | 12.61 | 728,164 | +0.13(+1.04%) |
Jun 21, 2023 | 12.06 | 12.63 | 12.03 | 12.48 | 1,491,913 | +0.36(+2.97%) |
Jun 20, 2023 | 12.06 | 12.16 | 11.61 | 12.12 | 1,042,815 | -0.10(-0.82%) |
Jun 16, 2023 | 12.65 | 12.69 | 12.11 | 12.22 | 1,326,776 | -0.24(-1.93%) |
Jun 15, 2023 | 12.28 | 12.50 | 12.16 | 12.46 | 721,480 | +0.24(+1.96%) |
Jun 14, 2023 | 11.93 | 12.26 | 11.77 | 12.22 | 1,159,973 | +0.49(+4.18%) |
Jun 13, 2023 | 11.80 | 12.01 | 11.66 | 11.73 | 830,690 | +0.22(+1.91%) |
Jun 12, 2023 | 11.86 | 11.87 | 11.41 | 11.51 | 1,822,477 | -0.56(-4.64%) |
Jun 09, 2023 | 12.07 | 12.08 | 11.76 | 12.07 | 938,888 | -0.10(-0.82%) |
Jun 08, 2023 | 12.08 | 12.44 | 12.06 | 12.17 | 665,296 | +0.05(+0.41%) |
Jun 07, 2023 | 12.00 | 12.30 | 12.00 | 12.12 | 714,667 | +0.15(+1.25%) |
Jun 06, 2023 | 11.39 | 12.00 | 11.37 | 11.97 | 745,658 | +0.25(+2.13%) |
Jun 05, 2023 | 12.10 | 12.39 | 11.61 | 11.72 | 891,742 | -0.33(-2.74%) |
Jun 02, 2023 | 11.95 | 12.14 | 11.68 | 12.05 | 903,283 | +0.40(+3.43%) |