Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.71 | 16.07 | 15.49 | 16.06 | 3,578,403 | +0.33(+2.11%) |
Aug 30, 2023 | 15.98 | 16.16 | 15.64 | 15.73 | 2,806,061 | -0.25(-1.59%) |
Aug 29, 2023 | 16.24 | 16.58 | 15.73 | 15.98 | 3,344,946 | -0.21(-1.32%) |
Aug 28, 2023 | 16.09 | 16.50 | 15.63 | 16.20 | 3,082,745 | -0.14(-0.84%) |
Aug 25, 2023 | 16.77 | 17.26 | 16.04 | 16.33 | 4,053,820 | -0.63(-3.73%) |
Aug 24, 2023 | 16.28 | 17.07 | 16.25 | 16.97 | 3,430,495 | +0.75(+4.63%) |
Aug 23, 2023 | 16.18 | 16.29 | 15.61 | 16.22 | 2,725,689 | -0.29(-1.77%) |
Aug 22, 2023 | 16.44 | 16.97 | 16.10 | 16.51 | 3,002,232 | +0.02(+0.12%) |
Aug 21, 2023 | 17.18 | 17.57 | 16.16 | 16.49 | 3,140,265 | -0.66(-3.86%) |
Aug 18, 2023 | 18.03 | 18.22 | 16.75 | 17.15 | 3,214,357 | -0.36(-2.06%) |
Aug 17, 2023 | 16.70 | 17.52 | 16.63 | 17.51 | 4,249,246 | +0.79(+4.72%) |
Aug 16, 2023 | 15.87 | 16.89 | 15.74 | 16.72 | 3,829,946 | +1.04(+6.65%) |
Aug 15, 2023 | 15.64 | 16.14 | 15.41 | 15.68 | 3,412,548 | +0.11(+0.69%) |
Aug 14, 2023 | 15.99 | 16.61 | 15.44 | 15.57 | 3,825,161 | -0.07(-0.44%) |
Aug 11, 2023 | 15.80 | 15.97 | 15.31 | 15.64 | 3,698,204 | +0.00(+0.00%) |
Aug 10, 2023 | 15.94 | 16.03 | 15.01 | 15.64 | 4,532,135 | -0.34(-2.13%) |
Aug 09, 2023 | 15.87 | 16.33 | 15.42 | 15.98 | 3,484,988 | -0.01(-0.06%) |
Aug 08, 2023 | 16.42 | 16.63 | 15.81 | 15.99 | 3,707,562 | -0.34(-2.09%) |
Aug 07, 2023 | 15.06 | 16.47 | 15.06 | 16.33 | 5,161,876 | +1.32(+8.76%) |
Aug 04, 2023 | 14.77 | 15.06 | 14.47 | 15.02 | 4,487,657 | +0.04(+0.26%) |
Aug 03, 2023 | 14.76 | 15.00 | 14.39 | 14.98 | 3,942,689 | +0.48(+3.29%) |
Aug 02, 2023 | 14.18 | 14.78 | 14.01 | 14.50 | 4,559,309 | +0.63(+4.57%) |
Aug 01, 2023 | 13.70 | 14.19 | 13.64 | 13.87 | 4,035,490 | +0.47(+3.49%) |
Jul 31, 2023 | 13.51 | 13.79 | 13.32 | 13.40 | 3,943,546 | -0.23(-1.72%) |
Jul 28, 2023 | 14.36 | 14.46 | 13.53 | 13.63 | 5,266,439 | -1.09(-7.41%) |
Jul 27, 2023 | 13.84 | 14.89 | 13.84 | 14.73 | 4,380,497 | +0.69(+4.93%) |
Jul 26, 2023 | 14.08 | 14.26 | 13.90 | 14.03 | 3,712,740 | +0.06(+0.42%) |
Jul 25, 2023 | 13.94 | 14.06 | 13.62 | 13.98 | 3,018,922 | +0.15(+1.06%) |
Jul 24, 2023 | 13.14 | 14.03 | 12.97 | 13.83 | 4,723,824 | +0.67(+5.11%) |
Jul 21, 2023 | 13.19 | 13.53 | 12.82 | 13.16 | 4,434,676 | -0.24(-1.82%) |
Jul 20, 2023 | 12.96 | 13.53 | 12.82 | 13.40 | 5,585,281 | +0.62(+4.88%) |
Jul 19, 2023 | 12.77 | 12.85 | 12.35 | 12.78 | 5,848,375 | -0.08(-0.61%) |
Jul 18, 2023 | 12.71 | 12.92 | 12.37 | 12.86 | 5,744,561 | +0.06(+0.46%) |
Jul 17, 2023 | 13.12 | 13.23 | 12.28 | 12.80 | 7,833,065 | -0.59(-4.44%) |
Jul 14, 2023 | 13.14 | 13.92 | 13.10 | 13.39 | 4,292,877 | +0.14(+1.03%) |
Jul 13, 2023 | 13.09 | 13.32 | 12.92 | 13.25 | 4,814,940 | +0.04(+0.30%) |
Jul 12, 2023 | 13.01 | 13.52 | 12.95 | 13.22 | 4,697,717 | -0.42(-3.07%) |
Jul 11, 2023 | 13.62 | 13.97 | 13.56 | 13.63 | 5,113,901 | +0.17(+1.23%) |
Jul 10, 2023 | 14.89 | 14.97 | 13.37 | 13.47 | 7,018,713 | -1.30(-8.78%) |
Jul 07, 2023 | 14.71 | 14.91 | 14.21 | 14.77 | 4,344,146 | -0.03(-0.20%) |
Jul 06, 2023 | 14.46 | 15.25 | 14.43 | 14.79 | 5,508,309 | +0.65(+4.62%) |
Jul 05, 2023 | 14.18 | 14.46 | 13.88 | 14.14 | 3,891,796 | -0.02(-0.14%) |
Jul 03, 2023 | 14.07 | 14.38 | 13.88 | 14.16 | 2,442,958 | +0.16(+1.11%) |
Jun 30, 2023 | 13.89 | 14.27 | 13.63 | 14.01 | 5,106,793 | -0.29(-2.04%) |
Jun 29, 2023 | 13.78 | 14.36 | 13.66 | 14.30 | 5,366,558 | +0.64(+4.71%) |
Jun 28, 2023 | 14.18 | 14.47 | 13.63 | 13.65 | 4,236,504 | -0.54(-3.78%) |
Jun 27, 2023 | 14.03 | 14.63 | 13.95 | 14.19 | 5,025,959 | +0.12(+0.83%) |
Jun 26, 2023 | 13.26 | 14.14 | 13.24 | 14.07 | 5,420,125 | +0.95(+7.20%) |
Jun 23, 2023 | 12.77 | 13.21 | 12.73 | 13.13 | 5,514,189 | +0.68(+5.48%) |
Jun 22, 2023 | 12.37 | 12.63 | 12.12 | 12.45 | 5,917,304 | +0.21(+1.75%) |
Jun 21, 2023 | 12.25 | 12.75 | 12.01 | 12.23 | 6,952,340 | +0.17(+1.37%) |
Jun 20, 2023 | 12.24 | 12.55 | 11.85 | 12.07 | 6,013,797 | +0.00(+0.00%) |
Jun 16, 2023 | 11.23 | 12.12 | 11.15 | 12.07 | 6,929,469 | +0.59(+5.14%) |
Jun 15, 2023 | 11.78 | 11.96 | 11.32 | 11.48 | 5,237,461 | -0.10(-0.83%) |
Jun 14, 2023 | 11.00 | 11.94 | 10.86 | 11.57 | 8,902,318 | +0.54(+4.91%) |
Jun 13, 2023 | 11.51 | 11.57 | 10.81 | 11.03 | 9,363,428 | -0.62(-5.31%) |
Jun 12, 2023 | 11.66 | 12.05 | 11.05 | 11.65 | 10,622,329 | -0.40(-3.29%) |
Jun 09, 2023 | 11.79 | 12.24 | 11.60 | 12.05 | 6,598,753 | +0.22(+1.88%) |
Jun 08, 2023 | 11.81 | 12.20 | 11.65 | 11.82 | 7,277,620 | -0.03(-0.24%) |
Jun 07, 2023 | 11.85 | 12.31 | 11.57 | 11.85 | 9,092,398 | -0.05(-0.41%) |
Jun 06, 2023 | 12.40 | 12.68 | 11.80 | 11.90 | 7,375,643 | -0.57(-4.57%) |
Jun 05, 2023 | 12.74 | 12.90 | 12.24 | 12.47 | 5,950,833 | -0.10(-0.77%) |
Jun 02, 2023 | 12.84 | 13.33 | 12.57 | 12.57 | 6,017,187 | -0.60(-4.55%) |