Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.54 | 12.57 | 12.20 | 12.28 | 3,478,638 | -0.39(-3.07%) |
Aug 30, 2023 | 12.82 | 12.93 | 12.61 | 12.66 | 3,472,927 | +0.15(+1.16%) |
Aug 29, 2023 | 12.32 | 12.59 | 12.25 | 12.52 | 3,322,550 | +0.17(+1.42%) |
Aug 28, 2023 | 12.15 | 12.46 | 12.09 | 12.34 | 3,420,617 | +0.32(+2.67%) |
Aug 25, 2023 | 12.17 | 12.24 | 11.90 | 12.02 | 3,466,026 | -0.10(-0.80%) |
Aug 24, 2023 | 12.02 | 12.24 | 11.89 | 12.12 | 3,424,018 | +0.16(+1.30%) |
Aug 23, 2023 | 11.79 | 12.04 | 11.72 | 11.96 | 5,585,511 | +0.56(+4.94%) |
Aug 22, 2023 | 11.41 | 11.43 | 11.22 | 11.40 | 3,112,093 | +0.15(+1.30%) |
Aug 21, 2023 | 11.23 | 11.33 | 10.99 | 11.25 | 3,836,584 | +0.12(+1.05%) |
Aug 18, 2023 | 11.17 | 11.27 | 11.02 | 11.14 | 3,683,442 | +0.04(+0.35%) |
Aug 17, 2023 | 11.20 | 11.37 | 10.90 | 11.10 | 8,636,687 | -1.27(-10.29%) |
Aug 16, 2023 | 12.44 | 12.53 | 12.36 | 12.37 | 3,709,022 | -0.16(-1.24%) |
Aug 15, 2023 | 12.60 | 12.77 | 12.48 | 12.53 | 2,873,047 | -0.16(-1.23%) |
Aug 14, 2023 | 12.47 | 12.71 | 12.37 | 12.68 | 4,582,681 | -0.04(-0.31%) |
Aug 11, 2023 | 12.65 | 12.81 | 12.59 | 12.72 | 2,866,378 | -0.11(-0.83%) |
Aug 10, 2023 | 13.01 | 13.02 | 12.72 | 12.83 | 3,035,418 | +0.04(+0.30%) |
Aug 09, 2023 | 12.90 | 12.97 | 12.70 | 12.79 | 2,356,671 | -0.02(-0.15%) |
Aug 08, 2023 | 12.68 | 12.91 | 12.61 | 12.81 | 3,900,563 | -0.17(-1.27%) |
Aug 07, 2023 | 12.85 | 13.02 | 12.67 | 12.98 | 3,922,363 | -0.01(-0.07%) |
Aug 04, 2023 | 12.87 | 13.00 | 12.71 | 12.98 | 6,992,566 | +0.14(+1.06%) |
Aug 03, 2023 | 12.87 | 13.02 | 12.80 | 12.85 | 3,934,063 | -0.12(-0.90%) |
Aug 02, 2023 | 13.41 | 13.43 | 12.86 | 12.97 | 4,867,036 | -0.26(-1.98%) |
Aug 01, 2023 | 14.29 | 14.29 | 13.19 | 13.23 | 9,404,987 | -1.81(-12.02%) |
Jul 31, 2023 | 14.91 | 15.30 | 14.85 | 15.04 | 5,893,583 | +0.13(+0.85%) |
Jul 28, 2023 | 14.78 | 14.96 | 14.74 | 14.91 | 3,439,000 | +0.46(+3.16%) |
Jul 27, 2023 | 15.02 | 15.09 | 14.43 | 14.45 | 6,481,556 | -0.58(-3.88%) |
Jul 26, 2023 | 15.08 | 15.15 | 14.89 | 15.04 | 4,202,542 | -0.03(-0.19%) |
Jul 25, 2023 | 14.89 | 15.18 | 14.89 | 15.06 | 3,353,237 | +0.23(+1.57%) |
Jul 24, 2023 | 15.19 | 15.23 | 14.78 | 14.83 | 3,030,854 | -0.34(-2.24%) |
Jul 21, 2023 | 14.97 | 15.24 | 14.97 | 15.17 | 3,638,218 | +0.02(+0.13%) |
Jul 20, 2023 | 15.45 | 15.46 | 15.12 | 15.15 | 4,136,235 | -0.20(-1.33%) |
Jul 19, 2023 | 15.51 | 15.59 | 15.20 | 15.36 | 3,774,630 | -0.08(-0.50%) |
Jul 18, 2023 | 15.37 | 15.60 | 15.28 | 15.43 | 4,597,801 | +0.50(+3.32%) |
Jul 17, 2023 | 14.79 | 15.01 | 14.60 | 14.94 | 4,846,692 | +0.01(+0.06%) |
Jul 14, 2023 | 15.14 | 15.30 | 14.90 | 14.93 | 5,116,554 | +0.31(+2.13%) |
Jul 13, 2023 | 14.77 | 14.81 | 14.53 | 14.62 | 4,858,480 | +0.14(+0.94%) |
Jul 12, 2023 | 13.91 | 14.53 | 13.83 | 14.48 | 7,397,330 | +1.16(+8.68%) |
Jul 11, 2023 | 13.32 | 13.47 | 13.19 | 13.33 | 3,534,422 | +0.33(+2.54%) |
Jul 10, 2023 | 12.66 | 13.07 | 12.64 | 12.99 | 3,133,909 | +0.13(+0.98%) |
Jul 07, 2023 | 12.94 | 12.96 | 12.80 | 12.87 | 3,512,360 | +0.14(+1.07%) |
Jul 06, 2023 | 13.03 | 13.06 | 12.70 | 12.73 | 4,107,832 | -0.52(-3.96%) |
Jul 05, 2023 | 13.67 | 13.67 | 13.23 | 13.26 | 3,825,135 | -0.27(-2.01%) |
Jul 03, 2023 | 13.52 | 13.58 | 13.37 | 13.53 | 1,783,779 | +0.09(+0.65%) |
Jun 30, 2023 | 13.39 | 13.48 | 13.31 | 13.44 | 2,438,706 | +0.12(+0.88%) |
Jun 29, 2023 | 13.00 | 13.38 | 12.97 | 13.33 | 2,640,810 | +0.12(+0.88%) |
Jun 28, 2023 | 13.12 | 13.30 | 13.10 | 13.21 | 3,724,756 | -0.11(-0.80%) |
Jun 27, 2023 | 13.91 | 13.91 | 13.28 | 13.32 | 6,131,801 | -0.49(-3.52%) |
Jun 26, 2023 | 13.94 | 13.94 | 13.73 | 13.80 | 2,511,308 | -0.08(-0.56%) |
Jun 23, 2023 | 14.03 | 14.11 | 13.85 | 13.88 | 4,736,699 | +0.02(+0.14%) |
Jun 22, 2023 | 13.65 | 13.88 | 13.59 | 13.86 | 4,427,107 | -0.16(-1.11%) |
Jun 21, 2023 | 14.02 | 14.03 | 13.78 | 14.02 | 4,063,506 | -0.08(-0.55%) |
Jun 20, 2023 | 14.25 | 14.25 | 13.88 | 14.09 | 5,381,616 | -0.47(-3.20%) |
Jun 16, 2023 | 14.61 | 14.76 | 14.38 | 14.56 | 38,996,864 | -0.14(-0.93%) |