Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.97 | 15.24 | 14.88 | 14.90 | 1,008,594 | +0.02(+0.13%) |
Aug 30, 2023 | 14.78 | 15.13 | 14.77 | 14.88 | 614,077 | +0.05(+0.34%) |
Aug 29, 2023 | 15.00 | 15.04 | 14.76 | 14.83 | 781,824 | -0.16(-1.07%) |
Aug 28, 2023 | 14.88 | 15.10 | 14.88 | 14.99 | 722,276 | +0.22(+1.49%) |
Aug 25, 2023 | 14.74 | 14.86 | 14.58 | 14.77 | 482,171 | +0.07(+0.48%) |
Aug 24, 2023 | 14.95 | 15.07 | 14.65 | 14.70 | 749,342 | -0.15(-1.01%) |
Aug 23, 2023 | 14.73 | 15.01 | 14.69 | 14.85 | 1,072,233 | +0.13(+0.88%) |
Aug 22, 2023 | 14.78 | 15.02 | 14.65 | 14.72 | 881,167 | +0.04(+0.27%) |
Aug 21, 2023 | 14.73 | 15.00 | 14.66 | 14.68 | 1,145,061 | +0.11(+0.75%) |
Aug 18, 2023 | 14.32 | 14.65 | 14.32 | 14.57 | 706,582 | +0.09(+0.62%) |
Aug 17, 2023 | 14.28 | 14.54 | 14.25 | 14.48 | 586,712 | +0.24(+1.69%) |
Aug 16, 2023 | 14.22 | 14.34 | 14.11 | 14.24 | 723,449 | -0.05(-0.35%) |
Aug 15, 2023 | 14.45 | 14.49 | 14.25 | 14.29 | 389,162 | -0.28(-1.92%) |
Aug 14, 2023 | 14.43 | 14.70 | 14.28 | 14.57 | 539,990 | +0.08(+0.55%) |
Aug 11, 2023 | 14.33 | 14.53 | 14.28 | 14.49 | 367,633 | +0.09(+0.62%) |
Aug 10, 2023 | 14.79 | 15.02 | 14.30 | 14.40 | 829,662 | -0.31(-2.11%) |
Aug 09, 2023 | 14.95 | 14.99 | 14.58 | 14.71 | 580,721 | -0.29(-1.93%) |
Aug 08, 2023 | 14.87 | 15.26 | 14.79 | 15.00 | 1,468,570 | +0.03(+0.20%) |
Aug 07, 2023 | 15.01 | 15.10 | 14.67 | 14.97 | 679,019 | -0.08(-0.53%) |
Aug 04, 2023 | 14.70 | 15.21 | 14.70 | 15.05 | 929,503 | +0.35(+2.38%) |
Aug 03, 2023 | 14.74 | 15.14 | 14.59 | 14.70 | 1,190,200 | +0.04(+0.27%) |
Aug 02, 2023 | 14.26 | 15.12 | 13.99 | 14.66 | 1,206,517 | +0.29(+2.02%) |
Aug 01, 2023 | 14.32 | 14.44 | 14.20 | 14.37 | 669,029 | +0.01(+0.07%) |
Jul 31, 2023 | 14.07 | 14.36 | 14.07 | 14.36 | 467,002 | +0.31(+2.21%) |
Jul 28, 2023 | 14.15 | 14.34 | 14.00 | 14.05 | 261,578 | +0.03(+0.21%) |
Jul 27, 2023 | 14.22 | 14.36 | 13.89 | 14.02 | 435,814 | -0.02(-0.14%) |
Jul 26, 2023 | 14.15 | 14.35 | 13.99 | 14.04 | 429,688 | -0.20(-1.40%) |
Jul 25, 2023 | 14.01 | 14.35 | 14.01 | 14.24 | 457,635 | +0.18(+1.28%) |
Jul 24, 2023 | 13.81 | 14.10 | 13.76 | 14.06 | 331,934 | +0.22(+1.59%) |
Jul 21, 2023 | 14.06 | 14.10 | 13.75 | 13.84 | 462,870 | -0.13(-0.93%) |
Jul 20, 2023 | 14.22 | 14.22 | 13.87 | 13.97 | 264,892 | -0.26(-1.83%) |
Jul 19, 2023 | 14.27 | 14.35 | 14.11 | 14.23 | 331,911 | +0.02(+0.14%) |
Jul 18, 2023 | 14.00 | 14.26 | 14.00 | 14.21 | 311,525 | +0.20(+1.43%) |
Jul 17, 2023 | 13.91 | 14.12 | 13.88 | 14.01 | 291,114 | +0.13(+0.94%) |
Jul 14, 2023 | 13.95 | 13.99 | 13.62 | 13.88 | 390,656 | -0.16(-1.14%) |
Jul 13, 2023 | 13.95 | 14.05 | 13.88 | 14.04 | 343,661 | +0.14(+1.01%) |
Jul 12, 2023 | 13.80 | 13.94 | 13.40 | 13.90 | 753,114 | +0.37(+2.73%) |
Jul 11, 2023 | 13.72 | 13.73 | 13.45 | 13.53 | 282,357 | -0.13(-0.95%) |
Jul 10, 2023 | 13.55 | 13.66 | 13.43 | 13.66 | 462,315 | +0.10(+0.74%) |
Jul 07, 2023 | 13.64 | 13.74 | 13.39 | 13.56 | 449,798 | -0.03(-0.22%) |
Jul 06, 2023 | 13.58 | 13.76 | 13.38 | 13.59 | 305,887 | -0.18(-1.31%) |
Jul 05, 2023 | 13.72 | 13.87 | 13.55 | 13.77 | 384,061 | -0.10(-0.72%) |
Jul 03, 2023 | 13.79 | 13.96 | 13.71 | 13.87 | 134,892 | -0.03(-0.22%) |
Jun 30, 2023 | 13.97 | 14.05 | 13.82 | 13.90 | 593,851 | +0.07(+0.51%) |
Jun 29, 2023 | 13.43 | 13.85 | 13.43 | 13.83 | 392,936 | +0.44(+3.29%) |
Jun 28, 2023 | 13.45 | 13.46 | 13.27 | 13.39 | 362,501 | -0.08(-0.59%) |
Jun 27, 2023 | 13.21 | 13.52 | 13.14 | 13.47 | 375,436 | +0.24(+1.81%) |
Jun 26, 2023 | 13.43 | 13.71 | 13.22 | 13.23 | 451,686 | -0.15(-1.12%) |
Jun 23, 2023 | 13.62 | 13.63 | 13.28 | 13.38 | 1,466,298 | -0.51(-3.67%) |
Jun 22, 2023 | 13.67 | 13.91 | 13.51 | 13.89 | 575,488 | +0.15(+1.09%) |
Jun 21, 2023 | 13.61 | 13.81 | 13.56 | 13.74 | 596,563 | -0.01(-0.07%) |
Jun 20, 2023 | 13.66 | 13.82 | 13.58 | 13.75 | 603,135 | +0.09(+0.66%) |
Jun 16, 2023 | 13.89 | 13.93 | 13.52 | 13.66 | 1,513,115 | -0.02(-0.15%) |