Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.58 | 14.73 | 14.51 | 14.55 | 654,154 | -0.05(-0.33%) |
Aug 30, 2023 | 14.47 | 14.65 | 14.43 | 14.60 | 870,254 | +0.07(+0.47%) |
Aug 29, 2023 | 14.24 | 14.53 | 14.19 | 14.53 | 754,467 | +0.26(+1.85%) |
Aug 28, 2023 | 14.09 | 14.47 | 14.09 | 14.27 | 865,622 | +0.21(+1.53%) |
Aug 25, 2023 | 14.12 | 14.19 | 14.00 | 14.05 | 671,664 | +0.01(+0.07%) |
Aug 24, 2023 | 13.93 | 14.32 | 13.93 | 14.04 | 687,922 | +0.04(+0.28%) |
Aug 23, 2023 | 13.93 | 14.02 | 13.85 | 14.00 | 445,047 | +0.17(+1.20%) |
Aug 22, 2023 | 14.01 | 14.08 | 13.83 | 13.84 | 667,339 | -0.04(-0.28%) |
Aug 21, 2023 | 14.25 | 14.26 | 13.70 | 13.88 | 867,883 | -0.44(-3.07%) |
Aug 18, 2023 | 14.05 | 14.34 | 14.05 | 14.32 | 568,668 | +0.10(+0.69%) |
Aug 17, 2023 | 14.56 | 14.59 | 14.22 | 14.22 | 626,624 | -0.31(-2.15%) |
Aug 16, 2023 | 14.87 | 14.94 | 14.52 | 14.53 | 587,061 | -0.30(-2.04%) |
Aug 15, 2023 | 15.04 | 15.04 | 14.78 | 14.84 | 576,632 | -0.29(-1.94%) |
Aug 14, 2023 | 15.29 | 15.31 | 15.09 | 15.13 | 459,869 | -0.21(-1.34%) |
Aug 11, 2023 | 15.28 | 15.51 | 15.22 | 15.33 | 899,619 | +0.01(+0.06%) |
Aug 10, 2023 | 15.51 | 15.63 | 15.23 | 15.32 | 1,053,693 | -0.14(-0.88%) |
Aug 09, 2023 | 15.39 | 15.74 | 15.31 | 15.46 | 2,949,588 | +0.00(+0.00%) |
Aug 08, 2023 | 15.54 | 15.59 | 15.30 | 15.46 | 1,010,274 | -0.32(-2.04%) |
Aug 07, 2023 | 15.81 | 15.94 | 15.68 | 15.78 | 829,586 | +0.06(+0.37%) |
Aug 04, 2023 | 15.72 | 15.99 | 15.61 | 15.72 | 905,166 | +0.07(+0.44%) |
Aug 03, 2023 | 15.48 | 15.68 | 15.37 | 15.66 | 736,903 | +0.04(+0.25%) |
Aug 02, 2023 | 15.66 | 15.68 | 15.33 | 15.62 | 2,005,616 | +0.22(+1.46%) |
Aug 01, 2023 | 15.25 | 15.44 | 15.07 | 15.39 | 738,648 | +0.04(+0.25%) |
Jul 31, 2023 | 15.21 | 15.48 | 15.20 | 15.35 | 657,891 | +0.16(+1.03%) |
Jul 28, 2023 | 15.13 | 15.23 | 15.07 | 15.20 | 675,564 | +0.21(+1.44%) |
Jul 27, 2023 | 15.33 | 15.39 | 14.94 | 14.98 | 608,764 | -0.26(-1.73%) |
Jul 26, 2023 | 15.03 | 15.29 | 15.03 | 15.25 | 694,583 | +0.15(+0.97%) |
Jul 25, 2023 | 15.21 | 15.34 | 15.00 | 15.10 | 470,650 | -0.18(-1.15%) |
Jul 24, 2023 | 15.24 | 15.50 | 15.24 | 15.28 | 1,071,691 | +0.05(+0.32%) |
Jul 21, 2023 | 15.41 | 15.41 | 15.22 | 15.23 | 475,820 | -0.08(-0.51%) |
Jul 20, 2023 | 15.30 | 15.32 | 15.14 | 15.30 | 455,713 | +0.05(+0.32%) |
Jul 19, 2023 | 15.08 | 15.31 | 15.02 | 15.26 | 724,137 | +0.31(+2.09%) |
Jul 18, 2023 | 14.84 | 14.99 | 14.77 | 14.94 | 477,542 | +0.14(+0.92%) |
Jul 17, 2023 | 14.70 | 14.86 | 14.60 | 14.81 | 619,062 | +0.11(+0.73%) |
Jul 14, 2023 | 14.66 | 14.77 | 14.47 | 14.70 | 571,470 | -0.03(-0.20%) |
Jul 13, 2023 | 14.66 | 14.78 | 14.55 | 14.73 | 689,197 | +0.08(+0.53%) |
Jul 12, 2023 | 14.95 | 14.99 | 14.65 | 14.65 | 831,506 | -0.04(-0.27%) |
Jul 11, 2023 | 14.44 | 14.71 | 14.34 | 14.69 | 1,322,991 | +0.34(+2.38%) |
Jul 10, 2023 | 14.20 | 14.36 | 14.15 | 14.35 | 466,258 | +0.11(+0.75%) |
Jul 07, 2023 | 14.26 | 14.42 | 14.21 | 14.24 | 612,645 | -0.02(-0.14%) |
Jul 06, 2023 | 14.01 | 14.31 | 13.79 | 14.26 | 876,682 | +0.00(+0.00%) |
Jul 05, 2023 | 14.13 | 14.48 | 13.95 | 14.26 | 868,789 | -0.01(-0.07%) |
Jul 03, 2023 | 14.01 | 14.33 | 14.01 | 14.27 | 319,211 | +0.21(+1.46%) |
Jun 30, 2023 | 14.12 | 14.20 | 13.85 | 14.06 | 1,174,620 | +0.06(+0.42%) |
Jun 29, 2023 | 13.57 | 14.04 | 13.57 | 14.00 | 580,408 | +0.38(+2.80%) |
Jun 28, 2023 | 13.78 | 13.78 | 13.50 | 13.62 | 619,049 | -0.12(-0.84%) |
Jun 27, 2023 | 13.49 | 13.83 | 13.43 | 13.74 | 625,171 | +0.26(+1.93%) |
Jun 26, 2023 | 12.97 | 13.58 | 12.97 | 13.48 | 725,024 | +0.48(+3.71%) |
Jun 23, 2023 | 13.13 | 13.25 | 12.91 | 13.00 | 945,195 | -0.33(-2.46%) |
Jun 22, 2023 | 13.65 | 13.65 | 13.14 | 13.32 | 707,351 | -0.26(-1.92%) |
Jun 21, 2023 | 13.74 | 13.84 | 13.56 | 13.59 | 703,083 | -0.26(-1.88%) |
Jun 20, 2023 | 13.87 | 13.93 | 13.56 | 13.85 | 1,034,392 | -0.13(-0.90%) |
Jun 16, 2023 | 13.92 | 13.98 | 13.73 | 13.97 | 1,820,092 | +0.21(+1.54%) |