Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.68 | 15.75 | 15.00 | 15.02 | 65,424 | -0.84(-5.30%) |
Aug 30, 2023 | 15.51 | 16.02 | 15.47 | 15.86 | 52,462 | +0.00(+0.00%) |
Aug 29, 2023 | 15.56 | 16.06 | 15.33 | 15.86 | 103,672 | +1.06(+7.16%) |
Aug 28, 2023 | 14.62 | 14.95 | 14.41 | 14.80 | 99,829 | +0.50(+3.50%) |
Aug 25, 2023 | 14.30 | 14.38 | 14.13 | 14.30 | 13,854 | -0.02(-0.14%) |
Aug 24, 2023 | 14.17 | 15.00 | 13.95 | 14.32 | 165,088 | +0.62(+4.53%) |
Aug 23, 2023 | 13.35 | 13.75 | 13.17 | 13.70 | 64,123 | +0.36(+2.70%) |
Aug 22, 2023 | 13.57 | 13.61 | 13.23 | 13.34 | 46,562 | -0.16(-1.19%) |
Aug 21, 2023 | 13.32 | 13.67 | 13.08 | 13.50 | 34,238 | +0.28(+2.12%) |
Aug 18, 2023 | 13.54 | 13.75 | 13.08 | 13.22 | 137,335 | -0.78(-5.57%) |
Aug 17, 2023 | 14.15 | 14.21 | 13.66 | 14.00 | 83,904 | -0.12(-0.85%) |
Aug 16, 2023 | 13.77 | 14.24 | 13.77 | 14.12 | 73,725 | +0.07(+0.50%) |
Aug 15, 2023 | 14.44 | 14.53 | 13.98 | 14.05 | 55,863 | -0.41(-2.84%) |
Aug 14, 2023 | 14.05 | 14.48 | 13.72 | 14.46 | 50,468 | +0.33(+2.34%) |
Aug 11, 2023 | 13.74 | 14.25 | 13.62 | 14.13 | 102,994 | -0.10(-0.70%) |
Aug 10, 2023 | 14.85 | 14.96 | 14.10 | 14.23 | 81,495 | -0.52(-3.53%) |
Aug 09, 2023 | 14.51 | 14.79 | 14.27 | 14.75 | 61,276 | +0.40(+2.79%) |
Aug 08, 2023 | 13.91 | 14.55 | 13.91 | 14.35 | 94,274 | +0.48(+3.46%) |
Aug 07, 2023 | 14.21 | 14.34 | 13.34 | 13.87 | 260,907 | -2.61(-15.84%) |
Aug 04, 2023 | 15.60 | 16.51 | 15.55 | 16.48 | 197,938 | +0.66(+4.17%) |
Aug 03, 2023 | 15.06 | 16.42 | 14.91 | 15.82 | 200,114 | +1.64(+11.57%) |
Aug 02, 2023 | 14.58 | 14.72 | 14.06 | 14.18 | 103,146 | -1.00(-6.59%) |
Aug 01, 2023 | 14.80 | 15.50 | 14.39 | 15.18 | 220,255 | +1.11(+7.89%) |
Jul 31, 2023 | 14.63 | 14.73 | 13.78 | 14.07 | 189,025 | -0.65(-4.42%) |
Jul 28, 2023 | 14.97 | 14.98 | 14.63 | 14.72 | 180,722 | +0.56(+3.95%) |
Jul 27, 2023 | 14.94 | 14.94 | 14.03 | 14.16 | 69,306 | -0.58(-3.93%) |
Jul 26, 2023 | 14.03 | 14.94 | 14.00 | 14.74 | 136,696 | +0.85(+6.12%) |
Jul 25, 2023 | 13.90 | 14.44 | 13.82 | 13.89 | 128,161 | +0.37(+2.74%) |
Jul 24, 2023 | 13.20 | 13.64 | 12.95 | 13.52 | 121,931 | +0.77(+6.04%) |
Jul 21, 2023 | 12.60 | 12.86 | 12.60 | 12.75 | 63,528 | +0.42(+3.41%) |
Jul 20, 2023 | 12.16 | 12.47 | 12.10 | 12.33 | 63,984 | +0.13(+1.07%) |
Jul 19, 2023 | 12.67 | 12.88 | 12.18 | 12.20 | 187,712 | -0.54(-4.24%) |
Jul 18, 2023 | 12.76 | 13.00 | 12.67 | 12.74 | 21,515 | -0.09(-0.70%) |
Jul 17, 2023 | 12.89 | 13.03 | 12.77 | 12.83 | 73,370 | -0.12(-0.93%) |
Jul 14, 2023 | 12.98 | 13.18 | 12.90 | 12.95 | 75,877 | -0.05(-0.38%) |
Jul 13, 2023 | 13.32 | 13.44 | 12.86 | 13.00 | 148,105 | +0.49(+3.92%) |
Jul 12, 2023 | 12.32 | 12.67 | 12.32 | 12.51 | 76,838 | +0.20(+1.62%) |
Jul 11, 2023 | 12.54 | 12.68 | 12.30 | 12.31 | 53,769 | -0.17(-1.36%) |
Jul 10, 2023 | 12.00 | 12.55 | 12.00 | 12.48 | 47,469 | +0.35(+2.89%) |
Jul 07, 2023 | 12.00 | 12.24 | 11.92 | 12.13 | 66,917 | -0.33(-2.65%) |
Jul 06, 2023 | 12.16 | 12.59 | 11.91 | 12.46 | 80,076 | -0.06(-0.48%) |
Jul 05, 2023 | 11.84 | 12.67 | 11.70 | 12.52 | 157,711 | +0.67(+5.65%) |
Jul 03, 2023 | 11.80 | 11.87 | 11.60 | 11.85 | 111,857 | -0.15(-1.25%) |
Jun 30, 2023 | 11.61 | 12.42 | 11.51 | 12.00 | 174,176 | +0.76(+6.76%) |
Jun 29, 2023 | 11.15 | 11.32 | 11.00 | 11.24 | 53,360 | +0.06(+0.54%) |
Jun 28, 2023 | 11.21 | 11.38 | 10.97 | 11.18 | 49,752 | -0.41(-3.54%) |
Jun 27, 2023 | 11.30 | 11.83 | 11.30 | 11.59 | 105,242 | +0.44(+3.95%) |
Jun 26, 2023 | 11.23 | 11.52 | 11.05 | 11.15 | 148,030 | +0.37(+3.43%) |
Jun 23, 2023 | 10.94 | 11.02 | 10.68 | 10.78 | 106,762 | -0.54(-4.77%) |
Jun 22, 2023 | 10.80 | 11.45 | 10.80 | 11.32 | 290,712 | +0.50(+4.62%) |
Jun 21, 2023 | 11.88 | 11.91 | 10.75 | 10.82 | 205,898 | -1.13(-9.46%) |
Jun 20, 2023 | 13.00 | 13.00 | 11.84 | 11.95 | 254,902 | -1.96(-14.09%) |
Jun 16, 2023 | 13.70 | 14.27 | 13.55 | 13.91 | 237,646 | +0.71(+5.38%) |