Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.37 | 14.49 | 14.20 | 14.30 | 1,799,107 | +0.02(+0.14%) |
Aug 30, 2023 | 14.67 | 14.67 | 14.28 | 14.28 | 1,342,633 | -0.23(-1.59%) |
Aug 29, 2023 | 14.10 | 14.56 | 13.97 | 14.51 | 1,340,991 | +0.29(+2.04%) |
Aug 28, 2023 | 14.42 | 14.54 | 14.21 | 14.22 | 884,584 | -0.15(-1.04%) |
Aug 25, 2023 | 14.18 | 14.46 | 14.06 | 14.37 | 1,069,438 | +0.13(+0.91%) |
Aug 24, 2023 | 14.60 | 14.73 | 14.22 | 14.24 | 1,019,603 | -0.48(-3.26%) |
Aug 23, 2023 | 14.30 | 14.79 | 14.09 | 14.72 | 1,613,472 | +0.52(+3.66%) |
Aug 22, 2023 | 14.34 | 14.40 | 14.02 | 14.20 | 982,752 | -0.05(-0.35%) |
Aug 21, 2023 | 14.39 | 14.40 | 14.08 | 14.25 | 911,034 | +0.09(+0.64%) |
Aug 18, 2023 | 13.99 | 14.38 | 13.95 | 14.16 | 2,079,958 | -0.17(-1.19%) |
Aug 17, 2023 | 14.69 | 14.75 | 14.33 | 14.33 | 1,068,806 | -0.33(-2.25%) |
Aug 16, 2023 | 14.92 | 15.05 | 14.65 | 14.66 | 1,034,817 | -0.40(-2.66%) |
Aug 15, 2023 | 15.08 | 15.22 | 14.95 | 15.06 | 845,753 | -0.16(-1.05%) |
Aug 14, 2023 | 15.02 | 15.23 | 14.97 | 15.22 | 1,249,883 | -0.01(-0.07%) |
Aug 11, 2023 | 15.52 | 15.58 | 15.16 | 15.23 | 1,228,698 | -0.54(-3.42%) |
Aug 10, 2023 | 15.85 | 16.07 | 15.61 | 15.77 | 831,757 | +0.08(+0.51%) |
Aug 09, 2023 | 16.32 | 16.49 | 15.67 | 15.69 | 1,331,482 | -0.60(-3.68%) |
Aug 08, 2023 | 16.04 | 16.32 | 15.87 | 16.29 | 1,334,727 | -0.02(-0.12%) |
Aug 07, 2023 | 15.73 | 16.31 | 15.73 | 16.31 | 1,598,812 | +0.74(+4.75%) |
Aug 04, 2023 | 15.99 | 15.99 | 15.51 | 15.57 | 1,476,025 | -0.33(-2.08%) |
Aug 03, 2023 | 15.87 | 16.18 | 15.74 | 15.90 | 1,459,702 | -0.14(-0.87%) |
Aug 02, 2023 | 15.99 | 16.23 | 15.87 | 16.04 | 1,762,456 | -0.27(-1.66%) |
Aug 01, 2023 | 16.48 | 16.72 | 15.93 | 16.31 | 2,053,980 | -0.82(-4.79%) |
Jul 31, 2023 | 17.00 | 17.18 | 16.84 | 17.13 | 1,481,252 | +0.29(+1.72%) |
Jul 28, 2023 | 16.70 | 17.01 | 16.70 | 16.84 | 1,542,876 | +0.29(+1.75%) |
Jul 27, 2023 | 17.07 | 17.17 | 16.45 | 16.55 | 3,162,902 | +0.47(+2.92%) |
Jul 26, 2023 | 15.94 | 16.15 | 15.81 | 16.08 | 1,765,773 | +0.22(+1.39%) |
Jul 25, 2023 | 16.06 | 16.10 | 15.74 | 15.86 | 1,317,222 | -0.28(-1.73%) |
Jul 24, 2023 | 16.23 | 16.31 | 15.61 | 16.14 | 1,429,721 | -0.01(-0.06%) |
Jul 21, 2023 | 15.93 | 16.18 | 15.88 | 16.15 | 1,351,719 | +0.17(+1.06%) |
Jul 20, 2023 | 16.27 | 16.45 | 15.93 | 15.98 | 1,830,986 | -0.48(-2.92%) |
Jul 19, 2023 | 16.77 | 16.79 | 16.23 | 16.46 | 1,907,542 | -0.10(-0.60%) |
Jul 18, 2023 | 16.16 | 16.76 | 16.15 | 16.56 | 2,288,729 | +0.48(+2.99%) |
Jul 17, 2023 | 15.72 | 16.29 | 15.71 | 16.08 | 2,055,113 | +0.42(+2.68%) |
Jul 14, 2023 | 16.04 | 16.29 | 15.54 | 15.66 | 2,259,747 | -0.48(-2.97%) |
Jul 13, 2023 | 16.66 | 16.76 | 16.11 | 16.14 | 2,560,864 | -0.44(-2.65%) |
Jul 12, 2023 | 17.35 | 17.36 | 16.57 | 16.58 | 3,291,106 | -0.54(-3.15%) |
Jul 11, 2023 | 17.60 | 17.61 | 16.93 | 17.12 | 2,253,171 | -0.38(-2.17%) |
Jul 10, 2023 | 17.31 | 17.58 | 17.23 | 17.50 | 2,170,245 | +0.22(+1.27%) |
Jul 07, 2023 | 17.17 | 17.64 | 17.13 | 17.28 | 2,993,506 | +0.23(+1.35%) |
Jul 06, 2023 | 16.97 | 17.19 | 16.43 | 17.05 | 2,169,350 | -0.36(-2.07%) |
Jul 05, 2023 | 17.11 | 17.67 | 17.05 | 17.41 | 2,780,168 | +0.21(+1.22%) |
Jul 03, 2023 | 16.73 | 17.33 | 16.67 | 17.20 | 1,764,775 | +0.25(+1.47%) |
Jun 30, 2023 | 16.18 | 17.01 | 16.02 | 16.95 | 5,403,117 | +1.41(+9.07%) |
Jun 29, 2023 | 15.56 | 15.98 | 15.24 | 15.54 | 3,584,964 | -0.06(-0.38%) |
Jun 28, 2023 | 14.45 | 15.71 | 14.35 | 15.60 | 4,469,935 | +1.33(+9.32%) |
Jun 27, 2023 | 13.24 | 14.27 | 13.22 | 14.27 | 2,325,552 | +1.29(+9.94%) |
Jun 26, 2023 | 13.43 | 13.51 | 12.47 | 12.98 | 4,385,343 | -1.28(-8.98%) |
Jun 23, 2023 | 14.05 | 14.39 | 13.96 | 14.26 | 1,812,227 | +0.03(+0.21%) |
Jun 22, 2023 | 14.24 | 14.38 | 14.08 | 14.23 | 2,785,884 | -0.09(-0.63%) |
Jun 21, 2023 | 14.40 | 14.60 | 14.00 | 14.32 | 1,705,675 | -0.01(-0.07%) |
Jun 20, 2023 | 14.47 | 14.47 | 14.17 | 14.33 | 1,912,668 | +0.11(+0.77%) |
Jun 16, 2023 | 14.73 | 14.73 | 14.13 | 14.22 | 2,442,427 | -0.21(-1.46%) |
Jun 15, 2023 | 13.96 | 14.48 | 13.88 | 14.43 | 1,730,294 | +0.45(+3.22%) |
Jun 14, 2023 | 14.02 | 14.14 | 13.65 | 13.98 | 2,249,233 | +0.22(+1.60%) |
Jun 13, 2023 | 13.47 | 13.77 | 13.13 | 13.76 | 2,624,208 | +0.64(+4.88%) |
Jun 12, 2023 | 12.32 | 13.35 | 12.26 | 13.12 | 4,353,550 | +1.52(+13.10%) |
Jun 09, 2023 | 11.45 | 11.85 | 11.44 | 11.60 | 1,518,295 | +0.29(+2.56%) |
Jun 08, 2023 | 11.40 | 11.49 | 11.27 | 11.31 | 1,399,960 | -0.27(-2.33%) |
Jun 07, 2023 | 11.46 | 11.71 | 11.39 | 11.58 | 1,301,928 | +0.23(+2.03%) |
Jun 06, 2023 | 10.88 | 11.41 | 10.86 | 11.35 | 1,164,695 | +0.42(+3.84%) |
Jun 05, 2023 | 10.85 | 10.99 | 10.77 | 10.93 | 1,316,294 | +0.10(+0.92%) |
Jun 02, 2023 | 10.73 | 10.94 | 10.59 | 10.83 | 2,100,092 | +0.33(+3.14%) |