Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 13.06 | 13.19 | 12.95 | 13.18 | 16,937,478 | +0.10(+0.74%) |
Aug 30, 2023 | 13.21 | 13.29 | 13.03 | 13.08 | 18,484,372 | -0.15(-1.17%) |
Aug 29, 2023 | 13.86 | 13.87 | 13.22 | 13.23 | 23,095,534 | -0.62(-4.46%) |
Aug 28, 2023 | 13.90 | 14.03 | 13.77 | 13.85 | 17,466,962 | -0.25(-1.78%) |
Aug 25, 2023 | 14.23 | 14.60 | 13.97 | 14.10 | 28,639,734 | -0.28(-1.95%) |
Aug 24, 2023 | 13.66 | 14.40 | 13.61 | 14.38 | 22,457,082 | +0.57(+4.13%) |
Aug 23, 2023 | 14.18 | 14.19 | 13.74 | 13.81 | 20,671,778 | -0.47(-3.31%) |
Aug 22, 2023 | 13.98 | 14.33 | 13.97 | 14.29 | 20,028,654 | +0.14(+0.96%) |
Aug 21, 2023 | 14.32 | 14.55 | 14.07 | 14.15 | 18,592,928 | -0.28(-1.94%) |
Aug 18, 2023 | 14.73 | 14.77 | 14.31 | 14.43 | 27,780,942 | +0.00(+0.00%) |
Aug 17, 2023 | 13.97 | 14.48 | 13.93 | 14.43 | 26,501,030 | +0.36(+2.54%) |
Aug 16, 2023 | 13.81 | 14.09 | 13.66 | 14.07 | 21,757,634 | +0.32(+2.32%) |
Aug 15, 2023 | 13.47 | 13.82 | 13.44 | 13.76 | 20,517,876 | +0.45(+3.41%) |
Aug 14, 2023 | 13.62 | 13.64 | 13.29 | 13.30 | 20,402,594 | -0.21(-1.57%) |
Aug 11, 2023 | 13.67 | 13.73 | 13.42 | 13.51 | 24,780,652 | +0.05(+0.36%) |
Aug 10, 2023 | 13.27 | 13.59 | 12.95 | 13.47 | 26,909,152 | -0.01(-0.07%) |
Aug 09, 2023 | 13.18 | 13.54 | 13.17 | 13.48 | 20,660,040 | +0.28(+2.12%) |
Aug 08, 2023 | 13.27 | 13.50 | 13.16 | 13.20 | 22,126,480 | +0.17(+1.34%) |
Aug 07, 2023 | 13.20 | 13.27 | 13.01 | 13.02 | 18,978,462 | -0.35(-2.60%) |
Aug 04, 2023 | 13.03 | 13.42 | 12.83 | 13.37 | 29,032,922 | +0.20(+1.54%) |
Aug 03, 2023 | 13.24 | 13.31 | 13.00 | 13.17 | 25,572,672 | +0.14(+1.04%) |
Aug 02, 2023 | 12.80 | 13.11 | 12.76 | 13.03 | 30,374,950 | +0.50(+4.01%) |
Aug 01, 2023 | 12.54 | 12.60 | 12.45 | 12.53 | 14,390,317 | +0.12(+0.93%) |
Jul 31, 2023 | 12.43 | 12.55 | 12.37 | 12.41 | 18,088,014 | -0.07(-0.54%) |
Jul 28, 2023 | 12.57 | 12.63 | 12.39 | 12.48 | 20,312,654 | -0.35(-2.71%) |
Jul 27, 2023 | 12.31 | 12.91 | 12.26 | 12.83 | 26,004,272 | +0.26(+2.08%) |
Jul 26, 2023 | 12.65 | 12.74 | 12.44 | 12.57 | 20,868,234 | -0.01(-0.08%) |
Jul 25, 2023 | 12.70 | 12.70 | 12.46 | 12.58 | 17,287,334 | -0.09(-0.69%) |
Jul 24, 2023 | 12.73 | 12.79 | 12.59 | 12.66 | 15,988,774 | -0.16(-1.28%) |
Jul 21, 2023 | 12.66 | 12.83 | 12.65 | 12.83 | 16,360,977 | +0.01(+0.08%) |
Jul 20, 2023 | 12.65 | 12.88 | 12.57 | 12.82 | 42,327,368 | +0.25(+2.00%) |
Jul 19, 2023 | 12.57 | 12.62 | 12.44 | 12.57 | 23,505,978 | -0.07(-0.54%) |
Jul 18, 2023 | 12.94 | 12.98 | 12.57 | 12.63 | 19,986,360 | -0.28(-2.17%) |
Jul 17, 2023 | 13.06 | 13.07 | 12.81 | 12.91 | 13,535,714 | -0.12(-0.89%) |
Jul 14, 2023 | 12.94 | 13.11 | 12.86 | 13.03 | 22,231,392 | +0.02(+0.15%) |
Jul 13, 2023 | 13.15 | 13.19 | 12.92 | 13.01 | 24,717,278 | -0.29(-2.18%) |
Jul 12, 2023 | 13.27 | 13.41 | 13.17 | 13.30 | 24,109,560 | -0.33(-2.41%) |
Jul 11, 2023 | 13.81 | 13.92 | 13.58 | 13.63 | 13,452,640 | -0.26(-1.88%) |
Jul 10, 2023 | 14.04 | 14.09 | 13.87 | 13.89 | 16,958,344 | -0.10(-0.69%) |
Jul 07, 2023 | 13.99 | 14.01 | 13.60 | 13.99 | 17,560,802 | +0.13(+0.91%) |
Jul 06, 2023 | 13.89 | 14.11 | 13.82 | 13.86 | 28,658,542 | +0.33(+2.43%) |
Jul 05, 2023 | 13.65 | 13.65 | 13.47 | 13.53 | 15,519,520 | +0.08(+0.57%) |
Jul 03, 2023 | 13.54 | 13.57 | 13.45 | 13.46 | 7,390,248 | -0.05(-0.36%) |
Jun 30, 2023 | 13.68 | 13.72 | 13.41 | 13.50 | 25,517,884 | -0.48(-3.45%) |
Jun 29, 2023 | 14.19 | 14.23 | 13.97 | 13.99 | 24,005,514 | -0.14(-0.96%) |
Jun 28, 2023 | 14.27 | 14.33 | 14.04 | 14.12 | 19,572,226 | -0.04(-0.27%) |
Jun 27, 2023 | 14.53 | 14.59 | 14.08 | 14.16 | 16,463,503 | -0.48(-3.30%) |
Jun 26, 2023 | 14.51 | 14.65 | 14.31 | 14.64 | 18,317,334 | +0.21(+1.47%) |
Jun 23, 2023 | 14.47 | 14.52 | 14.26 | 14.43 | 18,161,094 | +0.32(+2.26%) |
Jun 22, 2023 | 14.36 | 14.39 | 14.10 | 14.11 | 23,893,528 | -0.13(-0.88%) |
Jun 21, 2023 | 14.13 | 14.31 | 14.05 | 14.24 | 21,777,646 | +0.23(+1.64%) |
Jun 20, 2023 | 14.00 | 14.23 | 13.91 | 14.01 | 23,595,734 | +0.21(+1.52%) |
Jun 16, 2023 | 13.46 | 13.85 | 13.45 | 13.80 | 22,373,738 | +0.14(+1.05%) |