Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 13.64 | 13.99 | 13.61 | 13.81 | 1,125,802 | +0.13(+0.99%) |
Aug 30, 2023 | 13.87 | 14.01 | 13.58 | 13.68 | 907,924 | -0.17(-1.26%) |
Aug 29, 2023 | 13.97 | 14.17 | 13.76 | 13.85 | 1,313,604 | -0.17(-1.21%) |
Aug 28, 2023 | 13.62 | 14.04 | 13.52 | 14.02 | 969,220 | +0.40(+2.94%) |
Aug 25, 2023 | 13.60 | 13.85 | 13.40 | 13.62 | 926,970 | +0.03(+0.22%) |
Aug 24, 2023 | 14.31 | 14.34 | 13.45 | 13.59 | 1,261,296 | -0.75(-5.23%) |
Aug 23, 2023 | 14.51 | 14.75 | 14.32 | 14.34 | 1,037,069 | -0.03(-0.21%) |
Aug 22, 2023 | 14.28 | 14.56 | 13.87 | 14.37 | 745,261 | +0.15(+1.05%) |
Aug 21, 2023 | 13.96 | 14.39 | 13.95 | 14.22 | 946,946 | +0.24(+1.72%) |
Aug 18, 2023 | 13.95 | 14.29 | 13.70 | 13.98 | 1,310,755 | -0.16(-1.13%) |
Aug 17, 2023 | 14.26 | 14.34 | 13.57 | 14.14 | 1,332,852 | -0.06(-0.42%) |
Aug 16, 2023 | 14.79 | 14.79 | 13.90 | 14.20 | 1,494,556 | -0.61(-4.12%) |
Aug 15, 2023 | 14.57 | 14.95 | 14.33 | 14.81 | 850,784 | +0.12(+0.82%) |
Aug 14, 2023 | 15.00 | 15.00 | 14.36 | 14.69 | 1,324,887 | -0.41(-2.72%) |
Aug 11, 2023 | 14.75 | 15.21 | 14.56 | 15.10 | 1,334,085 | +0.22(+1.48%) |
Aug 10, 2023 | 14.55 | 15.49 | 14.26 | 14.88 | 1,471,864 | +0.29(+1.99%) |
Aug 09, 2023 | 14.07 | 14.98 | 13.84 | 14.59 | 2,599,242 | +0.37(+2.60%) |
Aug 08, 2023 | 13.85 | 14.37 | 13.42 | 14.22 | 4,742,377 | +1.51(+11.88%) |
Aug 07, 2023 | 13.04 | 13.21 | 12.62 | 12.71 | 2,049,004 | -0.39(-2.98%) |
Aug 04, 2023 | 13.58 | 13.66 | 12.75 | 13.10 | 2,040,492 | -0.40(-2.96%) |
Aug 03, 2023 | 13.82 | 13.82 | 13.36 | 13.50 | 1,057,654 | -0.41(-2.95%) |
Aug 02, 2023 | 14.07 | 14.28 | 13.58 | 13.91 | 1,254,997 | -0.25(-1.77%) |
Aug 01, 2023 | 14.47 | 14.47 | 13.81 | 14.16 | 1,452,138 | -0.34(-2.34%) |
Jul 31, 2023 | 14.36 | 14.90 | 14.13 | 14.50 | 2,326,827 | +0.06(+0.42%) |
Jul 28, 2023 | 13.84 | 14.73 | 13.84 | 14.44 | 1,737,626 | +0.73(+5.32%) |
Jul 27, 2023 | 13.61 | 14.40 | 13.11 | 13.71 | 2,507,000 | -0.57(-3.99%) |
Jul 26, 2023 | 14.23 | 14.60 | 13.90 | 14.28 | 2,004,701 | -0.21(-1.45%) |
Jul 25, 2023 | 14.49 | 14.81 | 14.41 | 14.49 | 993,699 | -0.02(-0.14%) |
Jul 24, 2023 | 15.25 | 15.34 | 14.28 | 14.51 | 2,062,527 | -0.85(-5.53%) |
Jul 21, 2023 | 15.29 | 15.57 | 15.18 | 15.36 | 2,094,311 | +0.16(+1.05%) |
Jul 20, 2023 | 15.20 | 15.63 | 15.14 | 15.20 | 1,565,801 | -0.02(-0.13%) |
Jul 19, 2023 | 15.43 | 15.62 | 15.13 | 15.22 | 1,394,621 | -0.19(-1.23%) |
Jul 18, 2023 | 15.45 | 15.74 | 15.20 | 15.41 | 1,673,073 | -0.07(-0.45%) |
Jul 17, 2023 | 15.48 | 16.33 | 15.39 | 15.48 | 1,725,566 | -0.10(-0.64%) |
Jul 14, 2023 | 15.81 | 15.82 | 15.31 | 15.58 | 1,079,541 | -0.16(-1.02%) |
Jul 13, 2023 | 15.42 | 15.88 | 15.40 | 15.74 | 1,418,867 | +0.35(+2.27%) |
Jul 12, 2023 | 16.34 | 16.35 | 15.27 | 15.39 | 1,575,988 | -0.61(-3.81%) |
Jul 11, 2023 | 15.74 | 16.03 | 15.33 | 16.00 | 1,801,251 | +0.02(+0.13%) |
Jul 10, 2023 | 15.40 | 16.08 | 15.40 | 15.98 | 1,823,238 | +0.60(+3.90%) |
Jul 07, 2023 | 16.00 | 16.10 | 15.02 | 15.38 | 1,898,974 | -0.61(-3.81%) |
Jul 06, 2023 | 15.56 | 16.16 | 15.30 | 15.99 | 2,043,066 | +0.32(+2.04%) |
Jul 05, 2023 | 15.33 | 15.99 | 15.33 | 15.67 | 2,054,298 | +0.23(+1.49%) |
Jul 03, 2023 | 16.07 | 16.14 | 15.18 | 15.44 | 1,562,668 | -0.77(-4.75%) |
Jun 30, 2023 | 15.89 | 16.89 | 15.69 | 16.21 | 3,480,514 | +0.59(+3.78%) |
Jun 29, 2023 | 15.51 | 15.96 | 15.15 | 15.62 | 2,939,691 | +0.11(+0.71%) |
Jun 28, 2023 | 15.51 | 16.23 | 15.36 | 15.51 | 5,804,779 | +0.67(+4.55%) |
Jun 27, 2023 | 17.72 | 17.72 | 14.30 | 14.84 | 13,004,460 | -3.30(-18.22%) |
Jun 26, 2023 | 20.30 | 20.31 | 17.87 | 18.14 | 5,208,709 | -2.26(-11.08%) |
Jun 23, 2023 | 21.61 | 21.80 | 20.09 | 20.40 | 14,857,987 | -1.40(-6.42%) |
Jun 22, 2023 | 21.47 | 22.61 | 21.34 | 21.80 | 1,674,187 | +0.34(+1.58%) |
Jun 21, 2023 | 21.70 | 21.90 | 21.43 | 21.46 | 1,178,649 | -0.35(-1.60%) |
Jun 20, 2023 | 21.00 | 22.14 | 20.79 | 21.81 | 2,549,422 | +0.73(+3.46%) |
Jun 16, 2023 | 22.61 | 22.78 | 20.73 | 21.08 | 7,127,539 | -1.38(-6.14%) |