Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16.04 | 16.35 | 15.96 | 16.28 | 309,810 | +0.31(+1.97%) |
Aug 30, 2023 | 15.97 | 16.09 | 15.90 | 15.97 | 216,224 | -0.02(-0.12%) |
Aug 29, 2023 | 16.00 | 16.17 | 15.94 | 15.99 | 283,718 | -0.01(-0.06%) |
Aug 28, 2023 | 16.00 | 16.15 | 15.95 | 16.00 | 993,087 | +0.05(+0.31%) |
Aug 25, 2023 | 15.65 | 16.10 | 15.65 | 15.95 | 328,333 | +0.31(+2.00%) |
Aug 24, 2023 | 15.73 | 15.88 | 15.63 | 15.64 | 351,578 | -0.09(-0.56%) |
Aug 23, 2023 | 15.72 | 15.85 | 15.57 | 15.73 | 289,859 | +0.01(+0.06%) |
Aug 22, 2023 | 15.76 | 15.80 | 15.62 | 15.72 | 245,370 | -0.03(-0.19%) |
Aug 21, 2023 | 15.63 | 15.82 | 15.41 | 15.74 | 422,244 | +0.12(+0.75%) |
Aug 18, 2023 | 15.62 | 15.89 | 15.50 | 15.63 | 635,440 | -0.09(-0.56%) |
Aug 17, 2023 | 15.73 | 15.86 | 15.63 | 15.72 | 327,304 | +0.09(+0.56%) |
Aug 16, 2023 | 15.97 | 16.35 | 15.60 | 15.63 | 339,943 | -0.37(-2.32%) |
Aug 15, 2023 | 16.11 | 16.47 | 15.88 | 16.00 | 341,930 | -0.17(-1.03%) |
Aug 14, 2023 | 16.28 | 16.48 | 16.11 | 16.16 | 404,756 | -0.12(-0.72%) |
Aug 11, 2023 | 16.06 | 16.65 | 16.06 | 16.28 | 376,896 | +0.05(+0.30%) |
Aug 10, 2023 | 16.36 | 16.54 | 16.19 | 16.23 | 458,721 | -0.03(-0.18%) |
Aug 09, 2023 | 16.30 | 16.31 | 15.92 | 16.26 | 393,763 | -0.07(-0.42%) |
Aug 08, 2023 | 16.53 | 16.64 | 16.11 | 16.33 | 531,312 | -0.25(-1.53%) |
Aug 07, 2023 | 15.64 | 16.61 | 15.64 | 16.58 | 633,085 | +1.03(+6.65%) |
Aug 04, 2023 | 15.37 | 16.20 | 15.33 | 15.55 | 743,136 | +1.94(+14.28%) |
Aug 03, 2023 | 13.42 | 13.72 | 13.42 | 13.61 | 281,111 | +0.08(+0.58%) |
Aug 02, 2023 | 13.36 | 13.71 | 13.36 | 13.53 | 302,487 | +0.12(+0.87%) |
Aug 01, 2023 | 13.03 | 13.42 | 12.99 | 13.41 | 253,283 | +0.38(+2.92%) |
Jul 31, 2023 | 12.80 | 13.08 | 12.80 | 13.03 | 205,480 | +0.23(+1.83%) |
Jul 28, 2023 | 12.65 | 12.82 | 12.65 | 12.80 | 207,779 | +0.18(+1.39%) |
Jul 27, 2023 | 12.75 | 12.82 | 12.61 | 12.62 | 224,532 | -0.10(-0.77%) |
Jul 26, 2023 | 12.72 | 12.86 | 12.69 | 12.72 | 255,893 | -0.02(-0.15%) |
Jul 25, 2023 | 12.74 | 12.82 | 12.70 | 12.74 | 172,697 | -0.09(-0.69%) |
Jul 24, 2023 | 12.74 | 12.86 | 12.64 | 12.83 | 152,983 | +0.12(+0.92%) |
Jul 21, 2023 | 12.72 | 12.83 | 12.64 | 12.71 | 253,888 | +0.07(+0.54%) |
Jul 20, 2023 | 12.87 | 12.89 | 12.59 | 12.64 | 358,776 | -0.16(-1.22%) |
Jul 19, 2023 | 12.65 | 12.83 | 12.62 | 12.80 | 185,193 | +0.15(+1.16%) |
Jul 18, 2023 | 12.45 | 12.68 | 12.45 | 12.65 | 207,624 | +0.21(+1.65%) |
Jul 17, 2023 | 12.34 | 12.53 | 12.27 | 12.45 | 217,080 | +0.05(+0.39%) |
Jul 14, 2023 | 12.24 | 12.40 | 12.01 | 12.40 | 285,454 | +0.14(+1.11%) |
Jul 13, 2023 | 12.30 | 12.34 | 12.19 | 12.26 | 200,474 | -0.09(-0.71%) |
Jul 12, 2023 | 12.47 | 12.47 | 12.26 | 12.35 | 262,161 | +0.01(+0.08%) |
Jul 11, 2023 | 12.20 | 12.35 | 12.15 | 12.34 | 198,033 | +0.14(+1.12%) |
Jul 10, 2023 | 12.09 | 12.35 | 12.09 | 12.20 | 327,954 | +0.08(+0.64%) |
Jul 07, 2023 | 11.95 | 12.38 | 11.95 | 12.12 | 337,808 | +0.23(+1.97%) |
Jul 06, 2023 | 12.06 | 12.18 | 11.72 | 11.89 | 307,514 | -0.31(-2.56%) |
Jul 05, 2023 | 11.81 | 12.25 | 11.60 | 12.20 | 948,861 | +0.39(+3.31%) |
Jul 03, 2023 | 11.98 | 12.10 | 11.76 | 11.81 | 309,958 | -0.17(-1.39%) |
Jun 30, 2023 | 12.04 | 12.09 | 11.90 | 11.98 | 405,499 | +0.00(+0.00%) |
Jun 29, 2023 | 11.84 | 11.98 | 11.80 | 11.98 | 236,961 | +0.18(+1.49%) |
Jun 28, 2023 | 11.86 | 11.86 | 11.65 | 11.80 | 278,536 | -0.06(-0.49%) |
Jun 27, 2023 | 11.84 | 11.97 | 11.74 | 11.86 | 211,502 | +0.03(+0.25%) |
Jun 26, 2023 | 11.81 | 12.15 | 11.80 | 11.83 | 281,251 | -0.06(-0.49%) |
Jun 23, 2023 | 11.96 | 12.21 | 11.82 | 11.89 | 491,509 | -0.18(-1.46%) |
Jun 22, 2023 | 12.23 | 12.23 | 11.57 | 12.06 | 511,757 | -0.17(-1.36%) |
Jun 21, 2023 | 12.15 | 12.31 | 12.06 | 12.23 | 290,306 | +0.04(+0.32%) |
Jun 20, 2023 | 12.22 | 12.37 | 12.02 | 12.19 | 323,539 | -0.06(-0.48%) |
Jun 16, 2023 | 12.45 | 12.45 | 12.15 | 12.25 | 1,293,519 | -0.14(-1.10%) |