Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 13.82 | 13.90 | 13.44 | 13.48 | 1,642,858 | -0.32(-2.34%) |
Aug 30, 2023 | 13.91 | 13.92 | 13.77 | 13.80 | 1,340,111 | -0.11(-0.77%) |
Aug 29, 2023 | 13.68 | 13.91 | 13.59 | 13.91 | 1,281,489 | +0.27(+2.01%) |
Aug 28, 2023 | 13.81 | 14.07 | 13.63 | 13.64 | 1,759,856 | -0.09(-0.64%) |
Aug 25, 2023 | 13.76 | 13.85 | 13.47 | 13.73 | 1,732,402 | +0.03(+0.21%) |
Aug 24, 2023 | 13.72 | 13.85 | 13.61 | 13.70 | 1,693,635 | +0.07(+0.50%) |
Aug 23, 2023 | 13.54 | 13.74 | 13.45 | 13.63 | 1,342,236 | -0.03(-0.22%) |
Aug 22, 2023 | 13.58 | 13.70 | 13.39 | 13.66 | 1,884,840 | -0.05(-0.36%) |
Aug 21, 2023 | 13.91 | 14.00 | 13.69 | 13.71 | 950,473 | -0.21(-1.48%) |
Aug 18, 2023 | 13.71 | 13.98 | 13.59 | 13.91 | 1,608,772 | +0.21(+1.50%) |
Aug 17, 2023 | 13.95 | 14.17 | 13.71 | 13.71 | 1,511,998 | -0.16(-1.13%) |
Aug 16, 2023 | 14.01 | 14.22 | 13.73 | 13.86 | 1,637,388 | -0.15(-1.05%) |
Aug 15, 2023 | 14.08 | 14.27 | 13.95 | 14.01 | 1,453,935 | -0.26(-1.85%) |
Aug 14, 2023 | 14.18 | 14.31 | 14.11 | 14.27 | 1,341,052 | +0.01(+0.07%) |
Aug 11, 2023 | 14.43 | 14.70 | 14.25 | 14.26 | 1,896,963 | -0.27(-1.89%) |
Aug 10, 2023 | 14.22 | 14.61 | 14.16 | 14.54 | 2,198,018 | +0.42(+2.98%) |
Aug 09, 2023 | 14.00 | 14.20 | 13.85 | 14.12 | 999,521 | +0.03(+0.21%) |
Aug 08, 2023 | 14.02 | 14.11 | 13.83 | 14.09 | 1,662,654 | -0.06(-0.42%) |
Aug 07, 2023 | 14.59 | 14.63 | 14.14 | 14.15 | 1,751,811 | -0.37(-2.56%) |
Aug 04, 2023 | 14.62 | 14.80 | 14.47 | 14.52 | 1,181,670 | -0.10(-0.67%) |
Aug 03, 2023 | 14.37 | 14.81 | 14.34 | 14.62 | 1,872,317 | +0.30(+2.12%) |
Aug 02, 2023 | 14.49 | 14.64 | 14.24 | 14.31 | 1,375,425 | -0.38(-2.58%) |
Aug 01, 2023 | 14.66 | 14.81 | 14.58 | 14.69 | 1,576,873 | +0.06(+0.40%) |
Jul 31, 2023 | 14.69 | 14.86 | 14.60 | 14.63 | 1,460,927 | +0.07(+0.47%) |
Jul 28, 2023 | 14.45 | 14.61 | 14.30 | 14.57 | 1,339,654 | +0.30(+2.11%) |
Jul 27, 2023 | 14.37 | 14.59 | 14.21 | 14.26 | 1,744,148 | -0.06(-0.41%) |
Jul 26, 2023 | 13.81 | 14.33 | 13.75 | 14.32 | 2,136,216 | +0.41(+2.93%) |
Jul 25, 2023 | 13.88 | 13.96 | 13.66 | 13.91 | 1,932,627 | +0.04(+0.28%) |
Jul 24, 2023 | 13.56 | 13.89 | 13.51 | 13.88 | 1,403,344 | +0.29(+2.14%) |
Jul 21, 2023 | 13.73 | 13.77 | 13.34 | 13.58 | 1,560,937 | -0.02(-0.14%) |
Jul 20, 2023 | 13.69 | 13.74 | 13.54 | 13.60 | 1,866,322 | -0.14(-0.99%) |
Jul 19, 2023 | 13.17 | 13.78 | 13.17 | 13.74 | 2,265,665 | +0.56(+4.27%) |
Jul 18, 2023 | 12.97 | 13.40 | 12.97 | 13.18 | 2,347,462 | +0.11(+0.82%) |
Jul 17, 2023 | 13.11 | 13.15 | 12.92 | 13.07 | 2,467,265 | -0.13(-0.96%) |
Jul 14, 2023 | 13.69 | 13.69 | 13.16 | 13.20 | 2,545,033 | -0.51(-3.75%) |
Jul 13, 2023 | 13.86 | 13.87 | 13.66 | 13.71 | 2,682,115 | -0.11(-0.77%) |
Jul 12, 2023 | 13.75 | 13.91 | 13.60 | 13.82 | 3,862,278 | +0.26(+1.93%) |
Jul 11, 2023 | 12.99 | 13.57 | 12.98 | 13.56 | 3,945,215 | +0.69(+5.36%) |
Jul 10, 2023 | 12.90 | 13.22 | 12.81 | 12.87 | 5,299,098 | +0.12(+0.91%) |
Jul 07, 2023 | 12.62 | 13.18 | 12.58 | 12.75 | 16,125,278 | -1.07(-7.73%) |
Jul 06, 2023 | 13.68 | 13.91 | 13.47 | 13.82 | 5,772,871 | +0.11(+0.78%) |
Jul 05, 2023 | 13.93 | 13.93 | 13.62 | 13.71 | 3,817,617 | -0.27(-1.94%) |
Jul 03, 2023 | 13.95 | 14.12 | 13.91 | 13.98 | 1,932,156 | -0.03(-0.21%) |
Jun 30, 2023 | 14.08 | 14.14 | 13.83 | 14.01 | 1,749,534 | -0.06(-0.41%) |
Jun 29, 2023 | 14.00 | 14.18 | 13.96 | 14.07 | 1,376,652 | +0.15(+1.05%) |
Jun 28, 2023 | 14.08 | 14.08 | 13.71 | 13.92 | 1,403,823 | -0.24(-1.71%) |
Jun 27, 2023 | 14.09 | 14.24 | 14.05 | 14.17 | 1,755,148 | +0.10(+0.69%) |
Jun 26, 2023 | 14.09 | 14.38 | 13.99 | 14.07 | 2,033,713 | +0.08(+0.55%) |
Jun 23, 2023 | 14.12 | 14.18 | 13.93 | 13.99 | 1,815,235 | -0.35(-2.44%) |
Jun 22, 2023 | 14.25 | 14.39 | 14.02 | 14.34 | 1,642,017 | +0.06(+0.41%) |
Jun 21, 2023 | 14.51 | 14.51 | 14.22 | 14.28 | 1,914,298 | -0.19(-1.34%) |
Jun 20, 2023 | 14.56 | 14.62 | 14.31 | 14.48 | 2,879,767 | -0.16(-1.06%) |
Jun 16, 2023 | 14.64 | 14.73 | 14.47 | 14.63 | 1,686,164 | +0.07(+0.47%) |
Jun 15, 2023 | 14.44 | 14.61 | 14.43 | 14.57 | 976,415 | +0.07(+0.47%) |
Jun 14, 2023 | 14.42 | 14.83 | 14.38 | 14.50 | 2,677,746 | +0.09(+0.61%) |
Jun 13, 2023 | 13.97 | 14.42 | 13.93 | 14.41 | 1,501,111 | +0.48(+3.41%) |
Jun 12, 2023 | 13.93 | 14.15 | 13.83 | 13.93 | 1,369,893 | +0.10(+0.70%) |
Jun 09, 2023 | 14.09 | 14.21 | 13.78 | 13.84 | 1,488,771 | -0.23(-1.66%) |
Jun 08, 2023 | 13.91 | 14.16 | 13.86 | 14.07 | 2,550,041 | +0.08(+0.55%) |
Jun 07, 2023 | 13.58 | 14.02 | 13.36 | 13.99 | 2,778,676 | +0.48(+3.52%) |
Jun 06, 2023 | 13.24 | 13.66 | 13.24 | 13.52 | 3,527,213 | +0.24(+1.83%) |
Jun 05, 2023 | 13.16 | 13.37 | 12.98 | 13.27 | 2,833,137 | +0.17(+1.26%) |
Jun 02, 2023 | 12.92 | 13.18 | 12.89 | 13.11 | 2,643,739 | +0.44(+3.45%) |