Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.68 | 12.94 | 12.33 | 12.49 | 270,468 | -0.21(-1.69%) |
Aug 30, 2023 | 13.70 | 13.78 | 12.66 | 12.71 | 223,824 | -1.30(-9.30%) |
Aug 29, 2023 | 13.93 | 14.25 | 13.78 | 14.01 | 43,214 | +0.07(+0.51%) |
Aug 28, 2023 | 14.25 | 14.25 | 13.80 | 13.94 | 37,813 | -0.16(-1.14%) |
Aug 25, 2023 | 14.27 | 14.27 | 14.00 | 14.10 | 38,091 | +0.00(+0.00%) |
Aug 24, 2023 | 14.13 | 14.43 | 14.03 | 14.10 | 42,123 | -0.06(-0.44%) |
Aug 23, 2023 | 14.47 | 14.50 | 14.13 | 14.17 | 83,982 | -0.51(-3.47%) |
Aug 22, 2023 | 14.78 | 14.78 | 14.48 | 14.67 | 30,183 | -0.04(-0.24%) |
Aug 21, 2023 | 14.77 | 14.77 | 14.50 | 14.71 | 72,244 | -0.14(-0.96%) |
Aug 18, 2023 | 14.50 | 14.88 | 14.48 | 14.85 | 77,585 | +0.20(+1.34%) |
Aug 17, 2023 | 14.87 | 15.00 | 14.55 | 14.66 | 27,589 | -0.26(-1.74%) |
Aug 16, 2023 | 14.94 | 15.05 | 14.89 | 14.92 | 31,165 | -0.17(-1.12%) |
Aug 15, 2023 | 15.28 | 15.29 | 14.95 | 15.09 | 38,789 | -0.32(-2.09%) |
Aug 14, 2023 | 15.47 | 15.56 | 14.98 | 15.41 | 68,416 | -0.09(-0.58%) |
Aug 11, 2023 | 14.45 | 15.91 | 14.45 | 15.50 | 160,436 | +1.05(+7.30%) |
Aug 10, 2023 | 14.47 | 14.69 | 14.34 | 14.44 | 37,342 | -0.08(-0.55%) |
Aug 09, 2023 | 14.44 | 14.61 | 14.04 | 14.52 | 61,106 | +0.12(+0.81%) |
Aug 08, 2023 | 13.88 | 14.90 | 13.95 | 14.41 | 99,414 | +0.48(+3.43%) |
Aug 07, 2023 | 14.35 | 14.35 | 13.81 | 13.93 | 54,657 | -0.35(-2.42%) |
Aug 04, 2023 | 14.45 | 14.47 | 14.18 | 14.27 | 74,002 | -0.05(-0.37%) |
Aug 03, 2023 | 14.17 | 14.39 | 14.17 | 14.33 | 32,583 | -0.16(-1.10%) |
Aug 02, 2023 | 14.17 | 14.54 | 13.98 | 14.49 | 91,307 | +0.26(+1.80%) |
Aug 01, 2023 | 14.20 | 14.44 | 14.10 | 14.23 | 39,035 | +0.03(+0.19%) |
Jul 31, 2023 | 15.23 | 15.23 | 13.58 | 14.20 | 172,240 | -1.07(-7.01%) |
Jul 28, 2023 | 14.97 | 15.35 | 14.86 | 15.27 | 34,134 | +0.42(+2.80%) |
Jul 27, 2023 | 15.15 | 15.15 | 14.78 | 14.86 | 36,163 | -0.18(-1.18%) |
Jul 26, 2023 | 14.85 | 15.03 | 14.63 | 15.03 | 36,434 | +0.13(+0.89%) |
Jul 25, 2023 | 15.08 | 15.22 | 14.75 | 14.90 | 29,373 | -0.07(-0.47%) |
Jul 24, 2023 | 14.81 | 15.00 | 14.61 | 14.97 | 28,805 | +0.07(+0.48%) |
Jul 21, 2023 | 15.18 | 15.18 | 14.80 | 14.90 | 24,633 | -0.17(-1.12%) |
Jul 20, 2023 | 15.39 | 15.39 | 14.99 | 15.07 | 20,625 | -0.25(-1.62%) |
Jul 19, 2023 | 15.42 | 15.51 | 15.11 | 15.32 | 32,131 | -0.10(-0.63%) |
Jul 18, 2023 | 15.38 | 15.57 | 15.37 | 15.42 | 29,646 | +0.08(+0.52%) |
Jul 17, 2023 | 15.24 | 15.51 | 15.13 | 15.34 | 45,743 | +0.12(+0.76%) |
Jul 14, 2023 | 15.49 | 15.49 | 15.01 | 15.22 | 33,415 | -0.23(-1.49%) |
Jul 13, 2023 | 15.60 | 15.60 | 15.21 | 15.45 | 30,532 | -0.05(-0.34%) |
Jul 12, 2023 | 15.22 | 15.70 | 15.14 | 15.50 | 53,570 | +0.42(+2.76%) |
Jul 11, 2023 | 14.80 | 15.14 | 14.70 | 15.09 | 81,593 | +0.42(+2.90%) |
Jul 10, 2023 | 14.69 | 14.81 | 14.61 | 14.66 | 32,609 | -0.03(-0.18%) |
Jul 07, 2023 | 14.55 | 15.11 | 14.34 | 14.69 | 47,975 | +0.11(+0.73%) |
Jul 06, 2023 | 15.01 | 15.01 | 14.46 | 14.58 | 73,855 | -0.43(-2.83%) |
Jul 05, 2023 | 15.05 | 15.05 | 14.71 | 15.01 | 43,775 | -0.07(-0.47%) |
Jul 03, 2023 | 14.87 | 15.08 | 14.77 | 15.08 | 34,370 | +0.15(+1.01%) |
Jun 30, 2023 | 14.95 | 14.97 | 14.77 | 14.93 | 53,855 | +0.02(+0.12%) |
Jun 29, 2023 | 14.87 | 15.01 | 14.77 | 14.91 | 38,426 | +0.09(+0.60%) |
Jun 28, 2023 | 14.85 | 14.88 | 14.72 | 14.82 | 44,552 | +0.03(+0.18%) |
Jun 27, 2023 | 14.59 | 14.96 | 14.42 | 14.80 | 61,994 | +0.33(+2.26%) |
Jun 26, 2023 | 14.43 | 14.70 | 14.32 | 14.47 | 30,137 | +0.04(+0.25%) |
Jun 23, 2023 | 14.09 | 14.47 | 14.09 | 14.43 | 134,953 | +0.17(+1.18%) |
Jun 22, 2023 | 14.30 | 14.45 | 14.11 | 14.26 | 31,703 | -0.19(-1.35%) |
Jun 21, 2023 | 14.36 | 14.83 | 14.33 | 14.46 | 56,540 | +0.08(+0.55%) |
Jun 20, 2023 | 14.34 | 14.57 | 14.24 | 14.38 | 31,378 | +0.05(+0.37%) |
Jun 16, 2023 | 14.76 | 14.78 | 14.30 | 14.33 | 92,256 | -0.35(-2.41%) |