Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.12 | 15.20 | 14.92 | 14.97 | 8,292,084 | -0.01(-0.06%) |
Aug 30, 2023 | 14.96 | 15.10 | 14.91 | 14.98 | 2,899,740 | -0.04(-0.25%) |
Aug 29, 2023 | 14.82 | 15.18 | 14.73 | 15.01 | 2,276,231 | +0.20(+1.33%) |
Aug 28, 2023 | 14.63 | 14.94 | 14.62 | 14.82 | 2,964,568 | +0.23(+1.61%) |
Aug 25, 2023 | 14.53 | 14.71 | 14.28 | 14.58 | 1,959,072 | +0.10(+0.71%) |
Aug 24, 2023 | 14.34 | 14.74 | 14.33 | 14.48 | 2,210,182 | +0.09(+0.65%) |
Aug 23, 2023 | 14.21 | 14.41 | 14.15 | 14.39 | 2,533,788 | +0.27(+1.93%) |
Aug 22, 2023 | 14.45 | 14.52 | 14.08 | 14.11 | 2,100,665 | -0.17(-1.18%) |
Aug 21, 2023 | 14.16 | 14.32 | 14.07 | 14.28 | 2,811,509 | +0.17(+1.20%) |
Aug 18, 2023 | 13.93 | 14.20 | 13.79 | 14.11 | 3,753,224 | +0.02(+0.13%) |
Aug 17, 2023 | 14.49 | 14.53 | 14.09 | 14.10 | 3,660,574 | -0.41(-2.84%) |
Aug 16, 2023 | 14.72 | 14.90 | 14.48 | 14.51 | 2,179,672 | -0.21(-1.40%) |
Aug 15, 2023 | 14.90 | 15.02 | 14.58 | 14.71 | 2,823,614 | -0.37(-2.43%) |
Aug 14, 2023 | 15.12 | 15.21 | 14.79 | 15.08 | 2,881,154 | -0.07(-0.43%) |
Aug 11, 2023 | 15.15 | 15.22 | 15.05 | 15.15 | 2,338,268 | -0.01(-0.06%) |
Aug 10, 2023 | 15.23 | 15.32 | 14.95 | 15.16 | 2,293,701 | +0.07(+0.48%) |
Aug 09, 2023 | 15.07 | 15.30 | 15.05 | 15.08 | 4,001,903 | +0.00(+0.00%) |
Aug 08, 2023 | 15.08 | 15.20 | 14.91 | 15.08 | 2,711,934 | -0.21(-1.37%) |
Aug 07, 2023 | 15.31 | 15.48 | 15.11 | 15.29 | 2,848,738 | +0.03(+0.18%) |
Aug 04, 2023 | 15.12 | 15.34 | 15.10 | 15.26 | 4,183,004 | +0.21(+1.40%) |
Aug 03, 2023 | 14.93 | 15.09 | 14.77 | 15.05 | 2,886,474 | +0.19(+1.29%) |
Aug 02, 2023 | 14.71 | 15.06 | 14.64 | 14.86 | 3,035,314 | -0.08(-0.55%) |
Aug 01, 2023 | 15.48 | 15.49 | 14.91 | 14.95 | 4,442,483 | -0.50(-3.25%) |
Jul 31, 2023 | 15.68 | 15.84 | 15.15 | 15.45 | 8,364,736 | -0.65(-4.03%) |
Jul 28, 2023 | 15.35 | 16.21 | 15.15 | 16.10 | 11,588,627 | +1.34(+9.10%) |
Jul 27, 2023 | 15.16 | 15.27 | 14.74 | 14.75 | 4,217,751 | -0.36(-2.36%) |
Jul 26, 2023 | 14.65 | 15.14 | 14.65 | 15.11 | 3,704,855 | +0.46(+3.12%) |
Jul 25, 2023 | 14.91 | 15.01 | 14.63 | 14.65 | 2,399,999 | -0.23(-1.53%) |
Jul 24, 2023 | 14.83 | 15.05 | 14.77 | 14.88 | 3,521,104 | -0.23(-1.51%) |
Jul 21, 2023 | 15.28 | 15.37 | 14.94 | 15.11 | 3,824,786 | -0.11(-0.72%) |
Jul 20, 2023 | 15.38 | 15.41 | 15.16 | 15.22 | 3,967,404 | -0.16(-1.07%) |
Jul 19, 2023 | 15.12 | 15.43 | 15.11 | 15.38 | 3,884,695 | +0.47(+3.19%) |
Jul 18, 2023 | 14.69 | 15.09 | 14.68 | 14.91 | 2,821,062 | +0.22(+1.49%) |
Jul 17, 2023 | 14.42 | 14.71 | 14.34 | 14.69 | 2,223,186 | +0.29(+2.03%) |
Jul 14, 2023 | 14.45 | 14.48 | 14.26 | 14.40 | 2,794,219 | -0.13(-0.88%) |
Jul 13, 2023 | 14.48 | 14.57 | 14.36 | 14.52 | 2,704,680 | +0.11(+0.76%) |
Jul 12, 2023 | 14.58 | 14.68 | 14.39 | 14.42 | 3,140,518 | +0.08(+0.57%) |
Jul 11, 2023 | 14.02 | 14.33 | 14.00 | 14.33 | 3,619,050 | +0.37(+2.62%) |
Jul 10, 2023 | 13.43 | 14.00 | 13.40 | 13.97 | 3,711,147 | +0.56(+4.15%) |
Jul 07, 2023 | 13.33 | 13.56 | 13.30 | 13.41 | 6,264,845 | +0.05(+0.41%) |
Jul 06, 2023 | 13.57 | 13.59 | 13.19 | 13.36 | 3,581,212 | -0.39(-2.86%) |
Jul 05, 2023 | 13.70 | 13.78 | 13.58 | 13.75 | 4,458,098 | +0.00(+0.00%) |
Jul 03, 2023 | 13.66 | 13.75 | 13.50 | 13.75 | 2,100,388 | +0.21(+1.55%) |
Jun 30, 2023 | 13.43 | 13.61 | 13.35 | 13.54 | 3,992,511 | +0.21(+1.58%) |
Jun 29, 2023 | 13.15 | 13.43 | 13.13 | 13.33 | 5,639,787 | +0.18(+1.39%) |
Jun 28, 2023 | 13.06 | 13.16 | 12.97 | 13.15 | 2,618,955 | +0.08(+0.63%) |
Jun 27, 2023 | 12.85 | 13.19 | 12.73 | 13.06 | 3,661,032 | +0.33(+2.58%) |
Jun 26, 2023 | 12.42 | 12.95 | 12.20 | 12.73 | 4,763,484 | +0.26(+2.12%) |
Jun 23, 2023 | 12.70 | 12.75 | 12.41 | 12.47 | 8,218,905 | -0.39(-3.05%) |
Jun 22, 2023 | 13.10 | 13.35 | 12.74 | 12.86 | 51,981,508 | -0.32(-2.43%) |
Jun 21, 2023 | 13.01 | 13.34 | 12.83 | 13.18 | 18,572,518 | +0.90(+7.37%) |
Jun 20, 2023 | 12.52 | 12.61 | 12.16 | 12.28 | 4,534,461 | -0.39(-3.10%) |
Jun 16, 2023 | 13.04 | 13.06 | 12.64 | 12.67 | 4,331,526 | -0.29(-2.25%) |