Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.34 | 14.46 | 14.07 | 14.36 | 1,201,860 | +0.08(+0.56%) |
Aug 30, 2023 | 13.68 | 14.34 | 13.59 | 14.28 | 1,347,669 | +0.37(+2.66%) |
Aug 29, 2023 | 13.55 | 14.05 | 13.51 | 13.91 | 1,034,721 | +0.30(+2.20%) |
Aug 28, 2023 | 13.90 | 14.10 | 13.58 | 13.61 | 1,029,980 | -0.29(-2.09%) |
Aug 25, 2023 | 13.71 | 13.99 | 13.52 | 13.90 | 1,276,240 | +0.26(+1.91%) |
Aug 24, 2023 | 14.56 | 14.65 | 13.63 | 13.64 | 1,594,552 | -1.02(-6.96%) |
Aug 23, 2023 | 14.05 | 14.71 | 13.91 | 14.66 | 1,571,245 | +0.65(+4.64%) |
Aug 22, 2023 | 14.09 | 14.23 | 13.74 | 14.01 | 1,016,826 | -0.05(-0.36%) |
Aug 21, 2023 | 13.46 | 14.55 | 13.34 | 14.06 | 2,569,274 | +0.66(+4.93%) |
Aug 18, 2023 | 13.10 | 13.60 | 12.94 | 13.40 | 1,142,761 | +0.10(+0.75%) |
Aug 17, 2023 | 14.25 | 14.32 | 13.22 | 13.30 | 2,256,722 | -0.85(-6.01%) |
Aug 16, 2023 | 13.39 | 14.29 | 13.20 | 14.15 | 1,981,576 | +0.72(+5.36%) |
Aug 15, 2023 | 13.96 | 14.03 | 13.38 | 13.43 | 1,691,137 | -0.62(-4.41%) |
Aug 14, 2023 | 13.75 | 14.10 | 13.74 | 14.05 | 1,895,248 | +0.39(+2.86%) |
Aug 11, 2023 | 13.21 | 13.76 | 13.11 | 13.66 | 1,328,294 | +0.36(+2.71%) |
Aug 10, 2023 | 13.74 | 13.86 | 13.29 | 13.30 | 2,071,061 | -0.39(-2.85%) |
Aug 09, 2023 | 14.45 | 14.49 | 13.69 | 13.69 | 1,154,886 | -0.86(-5.91%) |
Aug 08, 2023 | 14.32 | 14.68 | 14.21 | 14.55 | 1,212,504 | +0.12(+0.83%) |
Aug 07, 2023 | 14.70 | 14.96 | 14.29 | 14.43 | 1,112,144 | -0.29(-1.97%) |
Aug 04, 2023 | 14.74 | 15.18 | 14.31 | 14.72 | 1,540,404 | +0.21(+1.45%) |
Aug 03, 2023 | 14.47 | 14.96 | 14.21 | 14.51 | 1,621,945 | -0.28(-1.89%) |
Aug 02, 2023 | 14.24 | 14.88 | 14.13 | 14.79 | 1,588,554 | +0.35(+2.42%) |
Aug 01, 2023 | 14.90 | 14.97 | 14.38 | 14.44 | 1,964,980 | -0.63(-4.18%) |
Jul 31, 2023 | 15.41 | 16.22 | 14.98 | 15.07 | 4,843,172 | +0.97(+6.88%) |
Jul 28, 2023 | 14.37 | 14.61 | 13.37 | 14.10 | 7,129,342 | -1.35(-8.74%) |
Jul 27, 2023 | 16.51 | 16.58 | 15.32 | 15.45 | 3,821,820 | -0.96(-5.85%) |
Jul 26, 2023 | 15.84 | 16.55 | 15.75 | 16.41 | 2,405,761 | +0.51(+3.21%) |
Jul 25, 2023 | 15.33 | 16.16 | 15.32 | 15.90 | 2,630,277 | +0.63(+4.13%) |
Jul 24, 2023 | 15.42 | 15.42 | 14.88 | 15.27 | 1,760,267 | -0.01(-0.07%) |
Jul 21, 2023 | 15.50 | 15.50 | 15.20 | 15.28 | 1,896,385 | +0.02(+0.13%) |
Jul 20, 2023 | 15.39 | 15.58 | 15.04 | 15.26 | 1,833,110 | -0.14(-0.91%) |
Jul 19, 2023 | 15.62 | 15.87 | 15.34 | 15.40 | 2,992,036 | -0.16(-1.03%) |
Jul 18, 2023 | 15.33 | 15.75 | 15.14 | 15.56 | 4,406,276 | +0.36(+2.37%) |
Jul 17, 2023 | 15.21 | 15.54 | 15.07 | 15.20 | 1,382,092 | +0.13(+0.86%) |
Jul 14, 2023 | 15.45 | 15.54 | 14.95 | 15.07 | 1,903,124 | -0.39(-2.52%) |
Jul 13, 2023 | 15.55 | 16.05 | 15.29 | 15.46 | 1,776,032 | -0.16(-1.02%) |
Jul 12, 2023 | 16.02 | 16.03 | 15.23 | 15.62 | 1,963,349 | -0.13(-0.83%) |
Jul 11, 2023 | 15.57 | 16.01 | 15.37 | 15.75 | 2,179,459 | +0.38(+2.47%) |
Jul 10, 2023 | 15.40 | 15.47 | 14.71 | 15.37 | 2,820,079 | +0.02(+0.13%) |
Jul 07, 2023 | 15.20 | 15.88 | 15.16 | 15.35 | 5,231,545 | +0.29(+1.93%) |
Jul 06, 2023 | 14.86 | 15.44 | 14.11 | 15.06 | 8,231,846 | +2.02(+15.49%) |
Jul 05, 2023 | 13.02 | 13.28 | 12.93 | 13.04 | 1,596,702 | -0.15(-1.14%) |
Jul 03, 2023 | 12.90 | 13.32 | 12.87 | 13.19 | 1,010,840 | +0.37(+2.89%) |
Jun 30, 2023 | 12.50 | 12.88 | 12.43 | 12.82 | 1,894,578 | +0.36(+2.89%) |
Jun 29, 2023 | 12.36 | 12.52 | 12.31 | 12.46 | 1,868,478 | +0.09(+0.73%) |
Jun 28, 2023 | 12.00 | 12.61 | 11.94 | 12.37 | 3,337,365 | +0.33(+2.74%) |
Jun 27, 2023 | 11.38 | 12.12 | 11.28 | 12.04 | 2,198,468 | +0.79(+7.02%) |
Jun 26, 2023 | 10.83 | 11.51 | 10.76 | 11.25 | 1,618,307 | +0.37(+3.40%) |
Jun 23, 2023 | 10.79 | 11.23 | 10.62 | 10.88 | 3,880,067 | -0.16(-1.45%) |
Jun 22, 2023 | 10.75 | 11.06 | 10.56 | 11.04 | 1,652,950 | +0.34(+3.18%) |
Jun 21, 2023 | 10.67 | 10.77 | 10.40 | 10.70 | 1,318,301 | -0.02(-0.19%) |
Jun 20, 2023 | 10.25 | 10.77 | 10.15 | 10.72 | 1,796,512 | +0.42(+4.08%) |
Jun 16, 2023 | 10.43 | 10.47 | 9.640 | 10.30 | 2,840,119 | -0.13(-1.25%) |