Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.94 | 14.94 | 14.76 | 14.85 | 45,825 | +0.03(+0.20%) |
Aug 30, 2023 | 14.85 | 15.02 | 14.81 | 14.82 | 24,126 | +0.00(+0.00%) |
Aug 29, 2023 | 14.70 | 14.92 | 14.61 | 14.82 | 93,081 | +0.12(+0.81%) |
Aug 28, 2023 | 14.55 | 14.77 | 14.55 | 14.70 | 79,674 | +0.14(+0.96%) |
Aug 25, 2023 | 14.69 | 14.70 | 14.40 | 14.56 | 22,901 | -0.05(-0.34%) |
Aug 24, 2023 | 14.76 | 14.81 | 14.60 | 14.61 | 50,104 | -0.12(-0.81%) |
Aug 23, 2023 | 14.48 | 14.84 | 14.48 | 14.73 | 58,409 | +0.43(+3.00%) |
Aug 22, 2023 | 14.27 | 14.48 | 14.14 | 14.30 | 26,501 | +0.08(+0.56%) |
Aug 21, 2023 | 14.09 | 14.57 | 14.03 | 14.22 | 24,693 | +0.13(+0.92%) |
Aug 18, 2023 | 14.17 | 14.44 | 14.04 | 14.09 | 13,980 | -0.18(-1.26%) |
Aug 17, 2023 | 14.38 | 14.58 | 14.20 | 14.27 | 28,208 | -0.11(-0.76%) |
Aug 16, 2023 | 14.48 | 14.48 | 14.32 | 14.38 | 19,083 | -0.11(-0.76%) |
Aug 15, 2023 | 14.59 | 14.68 | 14.48 | 14.49 | 21,682 | -0.27(-1.83%) |
Aug 14, 2023 | 14.94 | 15.06 | 14.57 | 14.76 | 9,406 | -0.19(-1.27%) |
Aug 11, 2023 | 14.72 | 15.07 | 14.72 | 14.95 | 16,946 | +0.27(+1.84%) |
Aug 10, 2023 | 14.88 | 15.40 | 14.68 | 14.68 | 40,006 | -0.25(-1.67%) |
Aug 09, 2023 | 14.70 | 14.96 | 14.70 | 14.93 | 25,664 | +0.15(+1.01%) |
Aug 08, 2023 | 14.77 | 14.91 | 14.67 | 14.78 | 15,927 | -0.08(-0.54%) |
Aug 07, 2023 | 14.83 | 14.94 | 14.82 | 14.86 | 25,864 | -0.11(-0.73%) |
Aug 04, 2023 | 14.93 | 15.18 | 14.84 | 14.97 | 29,481 | +0.26(+1.76%) |
Aug 03, 2023 | 14.65 | 14.98 | 14.65 | 14.71 | 27,607 | +0.00(+0.00%) |
Aug 02, 2023 | 14.89 | 15.07 | 14.68 | 14.71 | 18,467 | -0.31(-2.06%) |
Aug 01, 2023 | 15.27 | 15.29 | 15.01 | 15.02 | 24,980 | -0.44(-2.84%) |
Jul 31, 2023 | 15.27 | 15.64 | 15.27 | 15.46 | 123,411 | +0.16(+1.04%) |
Jul 28, 2023 | 15.22 | 15.37 | 15.21 | 15.30 | 40,005 | +0.18(+1.19%) |
Jul 27, 2023 | 15.60 | 15.61 | 15.03 | 15.12 | 25,082 | -0.54(-3.46%) |
Jul 26, 2023 | 15.79 | 15.79 | 15.58 | 15.66 | 31,019 | -0.10(-0.61%) |
Jul 25, 2023 | 15.48 | 15.76 | 15.48 | 15.76 | 24,548 | +0.29(+1.87%) |
Jul 24, 2023 | 15.46 | 15.56 | 14.78 | 15.47 | 47,852 | -0.12(-0.77%) |
Jul 21, 2023 | 15.57 | 15.70 | 15.48 | 15.59 | 17,862 | +0.01(+0.06%) |
Jul 20, 2023 | 15.90 | 15.94 | 15.53 | 15.58 | 20,982 | -0.30(-1.89%) |
Jul 19, 2023 | 15.95 | 15.98 | 15.84 | 15.88 | 13,316 | -0.11(-0.69%) |
Jul 18, 2023 | 15.71 | 16.09 | 15.68 | 15.99 | 34,869 | +0.32(+2.04%) |
Jul 17, 2023 | 15.61 | 15.69 | 15.50 | 15.67 | 62,966 | +0.05(+0.32%) |
Jul 14, 2023 | 15.84 | 15.85 | 15.61 | 15.62 | 19,816 | -0.15(-0.95%) |
Jul 13, 2023 | 15.51 | 15.86 | 15.41 | 15.77 | 49,359 | +0.16(+1.02%) |
Jul 12, 2023 | 15.31 | 15.79 | 15.31 | 15.61 | 56,348 | +0.48(+3.17%) |
Jul 11, 2023 | 15.19 | 15.29 | 15.09 | 15.13 | 28,324 | +0.07(+0.46%) |
Jul 10, 2023 | 14.83 | 15.11 | 14.65 | 15.06 | 30,995 | +0.24(+1.62%) |
Jul 07, 2023 | 14.54 | 14.88 | 14.54 | 14.82 | 27,365 | +0.27(+1.85%) |
Jul 06, 2023 | 14.91 | 14.97 | 14.50 | 14.55 | 21,816 | -0.31(-2.08%) |
Jul 05, 2023 | 15.12 | 15.12 | 14.84 | 14.86 | 43,693 | -0.18(-1.19%) |
Jul 03, 2023 | 14.93 | 15.33 | 14.93 | 15.04 | 16,446 | +0.20(+1.35%) |
Jun 30, 2023 | 14.73 | 14.91 | 14.71 | 14.84 | 14,912 | +0.22(+1.50%) |
Jun 29, 2023 | 14.32 | 14.82 | 14.12 | 14.62 | 25,871 | +0.13(+0.90%) |
Jun 28, 2023 | 14.37 | 14.57 | 14.37 | 14.49 | 18,241 | -0.07(-0.48%) |
Jun 27, 2023 | 14.92 | 14.99 | 14.56 | 14.56 | 35,082 | -0.33(-2.21%) |
Jun 26, 2023 | 14.75 | 14.95 | 14.73 | 14.89 | 15,132 | +0.19(+1.29%) |
Jun 23, 2023 | 14.72 | 14.94 | 14.67 | 14.70 | 43,272 | -0.01(-0.04%) |
Jun 22, 2023 | 14.63 | 14.76 | 14.62 | 14.71 | 38,219 | -0.10(-0.70%) |
Jun 21, 2023 | 14.93 | 14.93 | 14.49 | 14.81 | 136,893 | -0.07(-0.47%) |
Jun 20, 2023 | 15.09 | 15.09 | 14.79 | 14.88 | 17,335 | -0.29(-1.91%) |
Jun 16, 2023 | 15.07 | 15.34 | 15.07 | 15.17 | 8,898 | +0.04(+0.26%) |