Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.46 | 14.49 | 14.29 | 14.32 | 477,101 | -0.10(-0.66%) |
Aug 30, 2023 | 14.30 | 14.42 | 14.28 | 14.42 | 335,818 | +0.08(+0.53%) |
Aug 29, 2023 | 14.28 | 14.34 | 14.18 | 14.34 | 279,847 | +0.06(+0.40%) |
Aug 28, 2023 | 14.12 | 14.34 | 14.12 | 14.29 | 256,878 | +0.18(+1.29%) |
Aug 25, 2023 | 14.09 | 14.20 | 14.03 | 14.10 | 275,527 | +0.10(+0.68%) |
Aug 24, 2023 | 14.06 | 14.25 | 13.99 | 14.01 | 282,586 | -0.07(-0.48%) |
Aug 23, 2023 | 14.02 | 14.14 | 13.91 | 14.07 | 302,265 | +0.16(+1.17%) |
Aug 22, 2023 | 14.04 | 14.10 | 13.84 | 13.91 | 407,974 | -0.05(-0.34%) |
Aug 21, 2023 | 14.37 | 14.37 | 13.95 | 13.96 | 455,596 | -0.46(-3.19%) |
Aug 18, 2023 | 14.44 | 14.64 | 14.42 | 14.42 | 570,847 | -0.13(-0.92%) |
Aug 17, 2023 | 14.52 | 14.72 | 14.48 | 14.55 | 745,401 | +0.12(+0.80%) |
Aug 16, 2023 | 14.69 | 14.82 | 14.37 | 14.44 | 640,915 | -0.26(-1.76%) |
Aug 15, 2023 | 14.88 | 14.90 | 14.61 | 14.70 | 674,064 | -0.22(-1.48%) |
Aug 14, 2023 | 15.12 | 15.16 | 14.85 | 14.92 | 573,328 | -0.16(-1.05%) |
Aug 11, 2023 | 15.01 | 15.24 | 14.92 | 15.08 | 593,956 | +0.10(+0.70%) |
Aug 10, 2023 | 15.06 | 15.19 | 14.83 | 14.97 | 879,759 | -0.01(-0.06%) |
Aug 09, 2023 | 15.37 | 15.37 | 14.77 | 14.98 | 389,897 | -0.39(-2.52%) |
Aug 08, 2023 | 15.27 | 15.43 | 15.23 | 15.37 | 232,923 | -0.13(-0.85%) |
Aug 07, 2023 | 15.41 | 15.55 | 15.26 | 15.50 | 183,624 | +0.15(+0.99%) |
Aug 04, 2023 | 15.27 | 15.54 | 15.27 | 15.35 | 147,377 | +0.02(+0.12%) |
Aug 03, 2023 | 15.57 | 15.57 | 15.24 | 15.33 | 247,581 | -0.29(-1.88%) |
Aug 02, 2023 | 15.52 | 15.71 | 15.50 | 15.62 | 225,001 | -0.02(-0.12%) |
Aug 01, 2023 | 15.75 | 15.79 | 15.55 | 15.64 | 322,825 | -0.10(-0.66%) |
Jul 31, 2023 | 15.37 | 15.78 | 15.36 | 15.75 | 574,513 | +0.44(+2.90%) |
Jul 28, 2023 | 15.00 | 15.33 | 14.94 | 15.30 | 581,524 | +0.45(+3.06%) |
Jul 27, 2023 | 15.40 | 15.46 | 14.65 | 14.85 | 758,386 | -0.46(-3.03%) |
Jul 26, 2023 | 15.36 | 15.63 | 15.30 | 15.31 | 438,164 | +0.04(+0.25%) |
Jul 25, 2023 | 15.43 | 15.61 | 15.26 | 15.27 | 1,049,406 | -0.23(-1.46%) |
Jul 24, 2023 | 15.33 | 15.51 | 15.26 | 15.50 | 710,595 | +0.17(+1.11%) |
Jul 21, 2023 | 15.45 | 15.52 | 15.33 | 15.33 | 577,433 | -0.06(-0.37%) |
Jul 20, 2023 | 15.26 | 15.43 | 15.09 | 15.39 | 636,521 | +0.09(+0.56%) |
Jul 19, 2023 | 15.29 | 15.36 | 15.11 | 15.30 | 695,092 | +0.14(+0.94%) |
Jul 18, 2023 | 15.47 | 15.50 | 15.05 | 15.16 | 278,813 | -0.24(-1.54%) |
Jul 17, 2023 | 15.54 | 15.54 | 15.35 | 15.40 | 306,548 | -0.15(-0.97%) |
Jul 14, 2023 | 15.43 | 15.57 | 15.32 | 15.55 | 252,366 | +0.02(+0.12%) |
Jul 13, 2023 | 15.56 | 15.67 | 15.39 | 15.53 | 250,536 | -0.03(-0.18%) |
Jul 12, 2023 | 15.75 | 15.94 | 15.56 | 15.56 | 796,341 | -0.25(-1.56%) |
Jul 11, 2023 | 15.37 | 15.81 | 15.33 | 15.80 | 515,126 | +0.44(+2.89%) |
Jul 10, 2023 | 15.32 | 15.42 | 15.20 | 15.36 | 282,549 | +0.05(+0.31%) |
Jul 07, 2023 | 15.18 | 15.44 | 15.18 | 15.31 | 437,076 | +0.03(+0.19%) |
Jul 06, 2023 | 15.05 | 15.36 | 14.87 | 15.28 | 532,503 | +0.06(+0.37%) |
Jul 05, 2023 | 15.20 | 15.40 | 15.02 | 15.23 | 381,528 | -0.07(-0.43%) |
Jul 03, 2023 | 15.06 | 15.39 | 15.04 | 15.29 | 391,581 | +0.18(+1.19%) |
Jun 30, 2023 | 15.29 | 15.29 | 14.91 | 15.11 | 531,726 | -0.07(-0.44%) |
Jun 29, 2023 | 15.12 | 15.18 | 15.01 | 15.18 | 378,371 | +0.06(+0.38%) |
Jun 28, 2023 | 15.06 | 15.19 | 14.92 | 15.12 | 510,291 | +0.05(+0.31%) |
Jun 27, 2023 | 14.80 | 15.09 | 14.66 | 15.08 | 472,563 | +0.27(+1.85%) |
Jun 26, 2023 | 14.44 | 14.85 | 14.36 | 14.80 | 483,033 | +0.37(+2.56%) |
Jun 23, 2023 | 14.61 | 14.73 | 14.27 | 14.43 | 2,264,989 | -0.39(-2.62%) |
Jun 22, 2023 | 15.22 | 15.22 | 14.70 | 14.82 | 492,165 | -0.37(-2.43%) |
Jun 21, 2023 | 15.27 | 15.27 | 14.90 | 15.19 | 621,886 | -0.17(-1.11%) |
Jun 20, 2023 | 15.40 | 15.43 | 15.19 | 15.36 | 806,776 | -0.05(-0.31%) |
Jun 16, 2023 | 15.52 | 15.52 | 15.06 | 15.41 | 999,638 | +0.01(+0.06%) |
Jun 15, 2023 | 15.30 | 15.40 | 15.11 | 15.40 | 525,130 | +0.08(+0.49%) |
Jun 14, 2023 | 15.38 | 15.50 | 15.15 | 15.32 | 605,601 | -0.06(-0.37%) |
Jun 13, 2023 | 15.11 | 15.38 | 15.08 | 15.38 | 363,336 | +0.23(+1.50%) |
Jun 12, 2023 | 15.42 | 15.42 | 15.14 | 15.15 | 289,079 | -0.26(-1.72%) |
Jun 09, 2023 | 15.59 | 15.59 | 15.13 | 15.42 | 574,111 | -0.22(-1.39%) |
Jun 08, 2023 | 15.50 | 15.71 | 15.24 | 15.63 | 511,585 | +0.13(+0.85%) |
Jun 07, 2023 | 15.29 | 15.54 | 15.26 | 15.50 | 415,117 | +0.32(+2.12%) |
Jun 06, 2023 | 14.93 | 15.23 | 14.89 | 15.18 | 396,500 | +0.27(+1.84%) |
Jun 05, 2023 | 14.91 | 15.04 | 14.79 | 14.91 | 318,446 | -0.09(-0.57%) |
Jun 02, 2023 | 14.73 | 15.00 | 14.51 | 14.99 | 448,215 | +0.48(+3.32%) |