Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.16 | 14.30 | 14.09 | 14.13 | 673,847 | -0.05(-0.33%) |
Aug 30, 2023 | 14.05 | 14.22 | 14.00 | 14.17 | 896,452 | +0.07(+0.47%) |
Aug 29, 2023 | 13.82 | 14.11 | 13.78 | 14.11 | 777,180 | +0.26(+1.85%) |
Aug 28, 2023 | 13.68 | 14.05 | 13.68 | 13.85 | 891,681 | +0.21(+1.53%) |
Aug 25, 2023 | 13.71 | 13.77 | 13.60 | 13.64 | 691,884 | +0.01(+0.07%) |
Aug 24, 2023 | 13.52 | 13.90 | 13.52 | 13.63 | 708,631 | +0.04(+0.28%) |
Aug 23, 2023 | 13.52 | 13.61 | 13.44 | 13.60 | 458,445 | +0.16(+1.20%) |
Aug 22, 2023 | 13.61 | 13.67 | 13.42 | 13.43 | 687,429 | -0.04(-0.28%) |
Aug 21, 2023 | 13.83 | 13.84 | 13.30 | 13.47 | 894,010 | -0.43(-3.07%) |
Aug 18, 2023 | 13.64 | 13.92 | 13.64 | 13.90 | 585,787 | +0.09(+0.69%) |
Aug 17, 2023 | 14.14 | 14.16 | 13.80 | 13.80 | 645,489 | -0.30(-2.15%) |
Aug 16, 2023 | 14.43 | 14.51 | 14.10 | 14.11 | 604,734 | -0.29(-2.04%) |
Aug 15, 2023 | 14.60 | 14.60 | 14.35 | 14.40 | 593,992 | -0.28(-1.94%) |
Aug 14, 2023 | 14.85 | 14.87 | 14.65 | 14.69 | 473,713 | -0.20(-1.34%) |
Aug 11, 2023 | 14.83 | 15.05 | 14.77 | 14.89 | 926,702 | +0.01(+0.06%) |
Aug 10, 2023 | 15.06 | 15.17 | 14.78 | 14.88 | 1,085,414 | -0.13(-0.88%) |
Aug 09, 2023 | 14.94 | 15.28 | 14.87 | 15.01 | 3,038,384 | +0.00(+0.00%) |
Aug 08, 2023 | 15.09 | 15.13 | 14.86 | 15.01 | 1,040,688 | -0.31(-2.04%) |
Aug 07, 2023 | 15.35 | 15.47 | 15.22 | 15.32 | 854,561 | +0.06(+0.37%) |
Aug 04, 2023 | 15.27 | 15.52 | 15.15 | 15.27 | 932,415 | +0.07(+0.44%) |
Aug 03, 2023 | 15.03 | 15.22 | 14.92 | 15.20 | 759,087 | +0.04(+0.25%) |
Aug 02, 2023 | 15.20 | 15.22 | 14.89 | 15.16 | 2,065,994 | +0.22(+1.46%) |
Aug 01, 2023 | 14.80 | 14.99 | 14.63 | 14.94 | 760,884 | +0.04(+0.25%) |
Jul 31, 2023 | 14.76 | 15.03 | 14.76 | 14.90 | 677,696 | +0.15(+1.03%) |
Jul 28, 2023 | 14.69 | 14.78 | 14.63 | 14.75 | 695,901 | +0.21(+1.43%) |
Jul 27, 2023 | 14.89 | 14.94 | 14.51 | 14.54 | 627,091 | -0.26(-1.73%) |
Jul 26, 2023 | 14.59 | 14.84 | 14.59 | 14.80 | 715,493 | +0.14(+0.97%) |
Jul 25, 2023 | 14.76 | 14.90 | 14.56 | 14.66 | 484,819 | -0.17(-1.15%) |
Jul 24, 2023 | 14.79 | 15.04 | 14.79 | 14.83 | 1,103,954 | +0.05(+0.32%) |
Jul 21, 2023 | 14.96 | 14.96 | 14.77 | 14.78 | 490,144 | -0.08(-0.51%) |
Jul 20, 2023 | 14.86 | 14.87 | 14.70 | 14.86 | 469,432 | +0.05(+0.32%) |
Jul 19, 2023 | 14.64 | 14.86 | 14.58 | 14.81 | 745,937 | +0.30(+2.09%) |
Jul 18, 2023 | 14.40 | 14.55 | 14.34 | 14.51 | 491,918 | +0.13(+0.92%) |
Jul 17, 2023 | 14.27 | 14.43 | 14.17 | 14.37 | 637,699 | +0.10(+0.73%) |
Jul 14, 2023 | 14.23 | 14.34 | 14.05 | 14.27 | 588,674 | -0.03(-0.20%) |
Jul 13, 2023 | 14.23 | 14.35 | 14.13 | 14.30 | 709,945 | +0.08(+0.53%) |
Jul 12, 2023 | 14.52 | 14.55 | 14.22 | 14.22 | 856,538 | -0.04(-0.27%) |
Jul 11, 2023 | 14.01 | 14.28 | 13.92 | 14.26 | 1,362,819 | +0.33(+2.38%) |
Jul 10, 2023 | 13.79 | 13.94 | 13.74 | 13.93 | 480,294 | +0.10(+0.75%) |
Jul 07, 2023 | 13.84 | 13.99 | 13.79 | 13.82 | 631,089 | -0.02(-0.14%) |
Jul 06, 2023 | 13.61 | 13.89 | 13.39 | 13.84 | 903,074 | +0.00(+0.00%) |
Jul 05, 2023 | 13.72 | 14.06 | 13.54 | 13.84 | 894,943 | -0.01(-0.07%) |
Jul 03, 2023 | 13.61 | 13.91 | 13.61 | 13.85 | 328,821 | +0.20(+1.46%) |
Jun 30, 2023 | 13.71 | 13.79 | 13.45 | 13.65 | 1,209,981 | +0.06(+0.42%) |
Jun 29, 2023 | 13.18 | 13.63 | 13.18 | 13.60 | 597,881 | +0.37(+2.80%) |
Jun 28, 2023 | 13.38 | 13.38 | 13.10 | 13.23 | 637,685 | -0.11(-0.84%) |
Jun 27, 2023 | 13.09 | 13.42 | 13.04 | 13.34 | 643,992 | +0.25(+1.93%) |
Jun 26, 2023 | 12.59 | 13.18 | 12.59 | 13.09 | 746,851 | +0.47(+3.71%) |
Jun 23, 2023 | 12.75 | 12.86 | 12.53 | 12.62 | 973,649 | -0.32(-2.46%) |
Jun 22, 2023 | 13.25 | 13.25 | 12.76 | 12.94 | 728,646 | -0.25(-1.92%) |
Jun 21, 2023 | 13.34 | 13.44 | 13.16 | 13.19 | 724,249 | -0.25(-1.88%) |
Jun 20, 2023 | 13.46 | 13.52 | 13.16 | 13.44 | 1,065,532 | -0.12(-0.90%) |
Jun 16, 2023 | 13.52 | 13.57 | 13.33 | 13.56 | 1,874,885 | +0.21(+1.54%) |
Jun 15, 2023 | 13.26 | 13.38 | 13.12 | 13.36 | 977,803 | +0.01(+0.07%) |
Jun 14, 2023 | 13.49 | 13.63 | 13.30 | 13.35 | 888,941 | -0.05(-0.35%) |
Jun 13, 2023 | 13.45 | 13.67 | 13.38 | 13.39 | 667,829 | -0.05(-0.35%) |
Jun 12, 2023 | 13.48 | 13.60 | 13.34 | 13.44 | 784,693 | -0.06(-0.42%) |
Jun 09, 2023 | 13.42 | 13.54 | 13.33 | 13.50 | 537,223 | +0.02(+0.14%) |
Jun 08, 2023 | 13.52 | 13.59 | 13.20 | 13.48 | 982,820 | +0.04(+0.28%) |
Jun 07, 2023 | 12.94 | 13.53 | 12.88 | 13.44 | 1,349,011 | +0.60(+4.67%) |
Jun 06, 2023 | 12.41 | 12.92 | 12.34 | 12.84 | 755,218 | +0.48(+3.86%) |
Jun 05, 2023 | 12.47 | 12.64 | 12.35 | 12.36 | 704,135 | -0.23(-1.86%) |
Jun 02, 2023 | 12.26 | 12.62 | 12.14 | 12.60 | 949,805 | +0.55(+4.59%) |