Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.39 | 14.39 | 14.25 | 14.30 | 1,353,562 | -0.05(-0.33%) |
Aug 30, 2023 | 14.41 | 14.46 | 14.26 | 14.35 | 847,239 | -0.10(-0.66%) |
Aug 29, 2023 | 14.10 | 14.45 | 14.04 | 14.45 | 1,736,037 | +0.33(+2.35%) |
Aug 28, 2023 | 13.79 | 14.21 | 13.79 | 14.12 | 1,471,041 | +0.43(+3.11%) |
Aug 25, 2023 | 13.78 | 13.84 | 13.58 | 13.69 | 786,815 | -0.09(-0.69%) |
Aug 24, 2023 | 13.91 | 14.07 | 13.77 | 13.78 | 1,013,703 | -0.12(-0.89%) |
Aug 23, 2023 | 13.95 | 14.03 | 13.88 | 13.91 | 954,312 | +0.03(+0.20%) |
Aug 22, 2023 | 13.81 | 13.89 | 13.65 | 13.88 | 953,378 | +0.12(+0.90%) |
Aug 21, 2023 | 13.91 | 13.91 | 13.71 | 13.76 | 1,178,679 | -0.18(-1.29%) |
Aug 18, 2023 | 13.58 | 13.98 | 13.58 | 13.94 | 1,349,773 | +0.23(+1.66%) |
Aug 17, 2023 | 13.96 | 14.03 | 13.69 | 13.71 | 1,043,684 | -0.26(-1.83%) |
Aug 16, 2023 | 14.06 | 14.20 | 13.95 | 13.96 | 776,280 | -0.07(-0.47%) |
Aug 15, 2023 | 13.96 | 14.13 | 13.91 | 14.03 | 963,179 | -0.07(-0.47%) |
Aug 14, 2023 | 14.12 | 14.13 | 14.00 | 14.10 | 837,788 | -0.04(-0.27%) |
Aug 11, 2023 | 14.28 | 14.31 | 14.06 | 14.13 | 1,401,817 | -0.16(-1.13%) |
Aug 10, 2023 | 14.59 | 14.61 | 14.22 | 14.30 | 1,098,977 | -0.22(-1.50%) |
Aug 09, 2023 | 14.39 | 14.59 | 14.30 | 14.51 | 1,992,399 | +0.18(+1.26%) |
Aug 08, 2023 | 14.32 | 14.42 | 14.12 | 14.33 | 2,023,204 | -0.11(-0.79%) |
Aug 07, 2023 | 14.18 | 14.50 | 14.07 | 14.45 | 1,533,014 | +0.22(+1.53%) |
Aug 04, 2023 | 14.12 | 14.62 | 14.04 | 14.23 | 2,645,326 | +0.29(+2.11%) |
Aug 03, 2023 | 14.11 | 14.11 | 13.68 | 13.94 | 2,872,868 | -0.28(-2.00%) |
Aug 02, 2023 | 14.33 | 14.41 | 14.13 | 14.22 | 1,427,109 | -0.27(-1.90%) |
Aug 01, 2023 | 14.63 | 14.66 | 14.30 | 14.49 | 2,441,449 | -0.19(-1.29%) |
Jul 31, 2023 | 14.61 | 14.85 | 14.57 | 14.68 | 1,469,559 | +0.05(+0.32%) |
Jul 28, 2023 | 14.28 | 14.71 | 14.28 | 14.64 | 1,625,066 | +0.45(+3.14%) |
Jul 27, 2023 | 14.37 | 14.40 | 14.17 | 14.19 | 1,378,183 | -0.08(-0.53%) |
Jul 26, 2023 | 14.27 | 14.42 | 14.21 | 14.27 | 1,515,408 | +0.03(+0.20%) |
Jul 25, 2023 | 14.28 | 14.33 | 14.18 | 14.24 | 1,224,469 | -0.04(-0.26%) |
Jul 24, 2023 | 14.32 | 14.38 | 14.17 | 14.28 | 1,038,266 | -0.02(-0.13%) |
Jul 21, 2023 | 14.29 | 14.39 | 14.26 | 14.29 | 1,283,910 | +0.08(+0.53%) |
Jul 20, 2023 | 14.53 | 14.58 | 14.17 | 14.22 | 2,181,765 | -0.37(-2.52%) |
Jul 19, 2023 | 14.66 | 14.75 | 14.58 | 14.59 | 1,394,373 | +0.04(+0.26%) |
Jul 18, 2023 | 14.34 | 14.56 | 14.32 | 14.55 | 1,555,796 | +0.23(+1.58%) |
Jul 17, 2023 | 14.24 | 14.44 | 14.22 | 14.32 | 1,323,102 | +0.01(+0.07%) |
Jul 14, 2023 | 14.54 | 14.54 | 14.08 | 14.31 | 1,807,590 | -0.24(-1.62%) |
Jul 13, 2023 | 14.58 | 14.62 | 14.40 | 14.55 | 1,660,526 | -0.01(-0.06%) |
Jul 12, 2023 | 15.07 | 15.07 | 14.55 | 14.56 | 1,711,156 | -0.15(-1.03%) |
Jul 11, 2023 | 14.84 | 14.99 | 14.68 | 14.71 | 1,804,884 | -0.05(-0.32%) |
Jul 10, 2023 | 14.40 | 14.77 | 14.30 | 14.76 | 1,498,216 | +0.36(+2.49%) |
Jul 07, 2023 | 14.29 | 14.62 | 14.25 | 14.40 | 1,624,230 | +0.06(+0.39%) |
Jul 06, 2023 | 14.25 | 14.35 | 14.04 | 14.34 | 1,408,846 | -0.08(-0.59%) |
Jul 05, 2023 | 14.62 | 14.62 | 14.29 | 14.43 | 1,405,688 | -0.15(-1.03%) |
Jul 03, 2023 | 14.17 | 14.59 | 14.14 | 14.58 | 669,737 | +0.34(+2.38%) |
Jun 30, 2023 | 14.29 | 14.30 | 14.10 | 14.24 | 2,055,607 | +0.08(+0.53%) |
Jun 29, 2023 | 13.73 | 14.19 | 13.71 | 14.16 | 990,522 | +0.42(+3.09%) |
Jun 28, 2023 | 13.90 | 13.90 | 13.69 | 13.74 | 1,094,090 | -0.12(-0.88%) |
Jun 27, 2023 | 13.65 | 13.90 | 13.48 | 13.86 | 1,081,377 | +0.17(+1.23%) |
Jun 26, 2023 | 13.46 | 13.75 | 13.41 | 13.69 | 1,326,348 | +0.23(+1.74%) |
Jun 23, 2023 | 13.55 | 13.68 | 13.41 | 13.46 | 2,030,758 | -0.26(-1.91%) |
Jun 22, 2023 | 13.82 | 13.84 | 13.59 | 13.72 | 986,739 | -0.09(-0.68%) |
Jun 21, 2023 | 13.86 | 13.91 | 13.68 | 13.81 | 1,192,659 | -0.09(-0.67%) |
Jun 20, 2023 | 14.19 | 14.23 | 13.88 | 13.91 | 1,076,903 | -0.28(-1.98%) |
Jun 16, 2023 | 14.15 | 14.21 | 13.98 | 14.19 | 2,651,083 | +0.15(+1.07%) |