Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.02 | 14.02 | 13.83 | 13.89 | 239,014 | +0.00(+0.00%) |
Aug 30, 2023 | 13.76 | 13.90 | 13.72 | 13.89 | 220,656 | +0.16(+1.14%) |
Aug 29, 2023 | 13.69 | 13.86 | 13.49 | 13.74 | 283,481 | +0.05(+0.38%) |
Aug 28, 2023 | 13.61 | 13.85 | 13.53 | 13.69 | 228,440 | +0.19(+1.42%) |
Aug 25, 2023 | 13.43 | 13.65 | 13.27 | 13.49 | 333,018 | +0.09(+0.65%) |
Aug 24, 2023 | 13.45 | 13.61 | 13.36 | 13.41 | 282,869 | -0.18(-1.34%) |
Aug 23, 2023 | 13.62 | 13.73 | 13.38 | 13.59 | 293,943 | -0.17(-1.20%) |
Aug 22, 2023 | 13.92 | 14.05 | 13.74 | 13.76 | 216,867 | -0.17(-1.19%) |
Aug 21, 2023 | 14.02 | 14.19 | 13.83 | 13.92 | 195,086 | +0.02(+0.13%) |
Aug 18, 2023 | 13.72 | 14.04 | 13.72 | 13.90 | 415,642 | +0.00(+0.00%) |
Aug 17, 2023 | 13.91 | 14.00 | 13.77 | 13.90 | 289,757 | +0.21(+1.52%) |
Aug 16, 2023 | 13.89 | 14.05 | 13.69 | 13.69 | 248,550 | -0.19(-1.38%) |
Aug 15, 2023 | 13.99 | 14.10 | 13.82 | 13.89 | 267,187 | -0.31(-2.20%) |
Aug 14, 2023 | 14.19 | 14.26 | 14.02 | 14.20 | 211,678 | -0.20(-1.39%) |
Aug 11, 2023 | 14.29 | 14.50 | 14.29 | 14.40 | 196,297 | +0.04(+0.30%) |
Aug 10, 2023 | 14.42 | 14.57 | 14.24 | 14.36 | 237,268 | -0.14(-0.95%) |
Aug 09, 2023 | 14.56 | 14.82 | 14.41 | 14.49 | 504,529 | +0.28(+1.94%) |
Aug 08, 2023 | 13.94 | 14.23 | 13.74 | 14.22 | 306,410 | +0.02(+0.12%) |
Aug 07, 2023 | 14.07 | 14.34 | 13.85 | 14.20 | 338,741 | +0.21(+1.48%) |
Aug 04, 2023 | 14.43 | 14.48 | 13.98 | 13.99 | 349,050 | -0.24(-1.70%) |
Aug 03, 2023 | 14.46 | 14.70 | 13.84 | 14.23 | 418,226 | -0.14(-0.96%) |
Aug 02, 2023 | 14.67 | 14.77 | 14.27 | 14.37 | 310,614 | -0.41(-2.80%) |
Aug 01, 2023 | 14.57 | 14.80 | 14.50 | 14.79 | 304,540 | +0.03(+0.23%) |
Jul 31, 2023 | 14.57 | 14.85 | 14.48 | 14.75 | 571,090 | +0.34(+2.34%) |
Jul 28, 2023 | 14.28 | 14.54 | 14.19 | 14.42 | 331,945 | +0.25(+1.77%) |
Jul 27, 2023 | 14.45 | 14.48 | 14.09 | 14.16 | 327,329 | -0.20(-1.38%) |
Jul 26, 2023 | 14.29 | 14.53 | 14.22 | 14.36 | 260,627 | +0.03(+0.18%) |
Jul 25, 2023 | 14.11 | 14.48 | 14.11 | 14.34 | 334,630 | +0.17(+1.22%) |
Jul 24, 2023 | 13.86 | 14.31 | 13.86 | 14.16 | 370,190 | +0.32(+2.31%) |
Jul 21, 2023 | 13.87 | 13.93 | 13.64 | 13.85 | 265,841 | +0.12(+0.88%) |
Jul 20, 2023 | 13.95 | 14.04 | 13.63 | 13.72 | 311,109 | -0.02(-0.13%) |
Jul 19, 2023 | 13.87 | 14.23 | 13.67 | 13.74 | 344,481 | -0.19(-1.36%) |
Jul 18, 2023 | 13.59 | 14.16 | 13.59 | 13.93 | 386,092 | +0.37(+2.74%) |
Jul 17, 2023 | 13.15 | 13.64 | 13.05 | 13.56 | 423,891 | +0.31(+2.35%) |
Jul 14, 2023 | 13.82 | 13.82 | 13.21 | 13.25 | 469,368 | -0.57(-4.13%) |
Jul 13, 2023 | 13.66 | 13.95 | 13.58 | 13.82 | 369,425 | +0.20(+1.46%) |
Jul 12, 2023 | 13.47 | 13.64 | 13.37 | 13.62 | 319,871 | +0.20(+1.48%) |
Jul 11, 2023 | 13.40 | 13.65 | 13.34 | 13.42 | 442,469 | +0.14(+1.04%) |
Jul 10, 2023 | 13.33 | 13.44 | 13.18 | 13.28 | 365,974 | -0.01(-0.06%) |
Jul 07, 2023 | 12.98 | 13.53 | 12.92 | 13.29 | 634,562 | +0.28(+2.12%) |
Jul 06, 2023 | 13.40 | 13.51 | 12.67 | 13.02 | 748,884 | -0.47(-3.46%) |
Jul 05, 2023 | 13.28 | 13.52 | 13.17 | 13.48 | 413,485 | +0.33(+2.49%) |
Jul 03, 2023 | 13.24 | 13.34 | 13.12 | 13.15 | 244,917 | -0.02(-0.13%) |
Jun 30, 2023 | 13.38 | 13.40 | 13.04 | 13.17 | 622,491 | +0.00(+0.00%) |
Jun 29, 2023 | 12.32 | 13.24 | 12.32 | 13.17 | 1,729,733 | +1.19(+9.95%) |
Jun 28, 2023 | 11.76 | 11.99 | 11.64 | 11.98 | 428,446 | +0.22(+1.91%) |
Jun 27, 2023 | 11.66 | 11.97 | 11.58 | 11.76 | 483,285 | +0.03(+0.30%) |
Jun 26, 2023 | 11.66 | 11.89 | 11.66 | 11.72 | 515,642 | +0.05(+0.44%) |
Jun 23, 2023 | 11.76 | 11.84 | 11.57 | 11.67 | 1,833,010 | -0.31(-2.60%) |
Jun 22, 2023 | 12.04 | 12.10 | 11.94 | 11.98 | 374,643 | -0.26(-2.12%) |
Jun 21, 2023 | 11.97 | 12.30 | 11.91 | 12.24 | 345,740 | +0.26(+2.16%) |
Jun 20, 2023 | 12.12 | 12.12 | 11.74 | 11.98 | 434,604 | -0.25(-2.05%) |
Jun 16, 2023 | 12.50 | 12.52 | 12.16 | 12.23 | 604,745 | -0.12(-0.98%) |
Jun 15, 2023 | 12.04 | 12.47 | 12.04 | 12.35 | 529,840 | +0.39(+3.25%) |
Jun 14, 2023 | 12.22 | 12.28 | 11.84 | 11.96 | 484,552 | -0.15(-1.21%) |
Jun 13, 2023 | 12.28 | 12.63 | 12.10 | 12.11 | 547,348 | -0.02(-0.14%) |
Jun 12, 2023 | 12.33 | 12.40 | 11.92 | 12.13 | 628,305 | -0.46(-3.64%) |
Jun 09, 2023 | 12.77 | 12.89 | 12.50 | 12.58 | 398,560 | -0.35(-2.67%) |
Jun 08, 2023 | 13.15 | 13.21 | 12.71 | 12.93 | 406,135 | -0.13(-0.99%) |
Jun 07, 2023 | 13.00 | 13.29 | 12.96 | 13.06 | 446,540 | +0.16(+1.27%) |
Jun 06, 2023 | 12.50 | 12.93 | 12.37 | 12.90 | 305,980 | +0.19(+1.50%) |
Jun 05, 2023 | 12.89 | 12.97 | 12.48 | 12.71 | 513,963 | +0.08(+0.62%) |
Jun 02, 2023 | 12.25 | 12.70 | 12.20 | 12.63 | 584,886 | +0.66(+5.48%) |