Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 13.30 | 13.33 | 13.19 | 13.20 | 1,352,797 | -0.11(-0.86%) |
Aug 30, 2023 | 13.02 | 13.34 | 12.97 | 13.32 | 2,220,004 | +0.33(+2.56%) |
Aug 29, 2023 | 12.97 | 13.01 | 12.86 | 12.98 | 1,300,825 | +0.06(+0.44%) |
Aug 28, 2023 | 12.95 | 13.08 | 12.92 | 12.93 | 892,299 | +0.05(+0.37%) |
Aug 25, 2023 | 12.86 | 12.99 | 12.82 | 12.88 | 1,168,994 | +0.02(+0.15%) |
Aug 24, 2023 | 12.98 | 13.13 | 12.84 | 12.86 | 1,192,249 | -0.11(-0.88%) |
Aug 23, 2023 | 12.74 | 12.97 | 12.72 | 12.97 | 1,786,901 | +0.26(+2.01%) |
Aug 22, 2023 | 12.81 | 12.81 | 12.63 | 12.72 | 1,195,095 | -0.07(-0.52%) |
Aug 21, 2023 | 12.95 | 12.95 | 12.69 | 12.78 | 1,513,743 | -0.16(-1.25%) |
Aug 18, 2023 | 12.93 | 13.03 | 12.90 | 12.95 | 1,509,848 | -0.08(-0.58%) |
Aug 17, 2023 | 13.14 | 13.23 | 13.02 | 13.02 | 1,106,655 | -0.12(-0.94%) |
Aug 16, 2023 | 13.25 | 13.33 | 13.11 | 13.14 | 804,371 | -0.07(-0.50%) |
Aug 15, 2023 | 13.33 | 13.42 | 13.21 | 13.21 | 1,051,054 | -0.19(-1.42%) |
Aug 14, 2023 | 13.66 | 13.67 | 13.34 | 13.40 | 1,767,285 | -0.28(-2.01%) |
Aug 11, 2023 | 13.67 | 13.82 | 13.62 | 13.68 | 1,649,575 | -0.04(-0.28%) |
Aug 10, 2023 | 13.82 | 13.91 | 13.65 | 13.71 | 1,256,491 | -0.06(-0.41%) |
Aug 09, 2023 | 13.89 | 13.94 | 13.68 | 13.77 | 2,228,864 | -0.17(-1.23%) |
Aug 08, 2023 | 14.07 | 14.10 | 13.87 | 13.94 | 1,214,198 | -0.26(-1.81%) |
Aug 07, 2023 | 13.82 | 14.21 | 13.80 | 14.20 | 1,585,427 | +0.41(+2.96%) |
Aug 04, 2023 | 13.73 | 13.99 | 13.70 | 13.79 | 1,121,883 | +0.02(+0.14%) |
Aug 03, 2023 | 13.79 | 13.81 | 13.43 | 13.77 | 1,294,111 | +0.06(+0.42%) |
Aug 02, 2023 | 13.69 | 13.77 | 13.56 | 13.71 | 1,230,183 | -0.09(-0.69%) |
Aug 01, 2023 | 13.96 | 13.96 | 13.73 | 13.81 | 1,285,412 | -0.18(-1.29%) |
Jul 31, 2023 | 13.89 | 14.06 | 13.86 | 13.99 | 1,622,912 | +0.13(+0.96%) |
Jul 28, 2023 | 14.07 | 14.13 | 13.79 | 13.86 | 877,891 | -0.10(-0.75%) |
Jul 27, 2023 | 14.28 | 14.34 | 13.94 | 13.96 | 1,285,030 | -0.29(-2.06%) |
Jul 26, 2023 | 14.22 | 14.39 | 14.20 | 14.26 | 1,206,232 | +0.03(+0.20%) |
Jul 25, 2023 | 14.37 | 14.42 | 14.20 | 14.23 | 1,450,992 | -0.18(-1.25%) |
Jul 24, 2023 | 14.30 | 14.44 | 14.24 | 14.41 | 1,108,295 | +0.13(+0.93%) |
Jul 21, 2023 | 14.41 | 14.41 | 14.22 | 14.27 | 1,450,911 | -0.05(-0.33%) |
Jul 20, 2023 | 14.12 | 14.34 | 13.91 | 14.32 | 2,333,038 | +0.27(+1.89%) |
Jul 19, 2023 | 13.82 | 14.20 | 13.81 | 14.06 | 2,810,600 | +0.32(+2.35%) |
Jul 18, 2023 | 13.61 | 13.76 | 13.58 | 13.73 | 1,908,339 | +0.12(+0.91%) |
Jul 17, 2023 | 13.60 | 13.67 | 13.45 | 13.61 | 1,577,558 | -0.05(-0.35%) |
Jul 14, 2023 | 13.59 | 13.71 | 13.49 | 13.66 | 1,291,296 | +0.03(+0.21%) |
Jul 13, 2023 | 13.57 | 13.68 | 13.52 | 13.63 | 1,413,138 | +0.01(+0.07%) |
Jul 12, 2023 | 13.75 | 13.80 | 13.60 | 13.62 | 1,600,339 | +0.03(+0.21%) |
Jul 11, 2023 | 13.40 | 13.61 | 13.34 | 13.59 | 1,201,061 | +0.23(+1.70%) |
Jul 10, 2023 | 13.14 | 13.39 | 13.08 | 13.36 | 2,377,366 | +0.19(+1.44%) |
Jul 07, 2023 | 13.20 | 13.38 | 13.16 | 13.17 | 1,126,746 | -0.12(-0.93%) |
Jul 06, 2023 | 13.21 | 13.32 | 12.99 | 13.30 | 1,356,055 | -0.11(-0.85%) |
Jul 05, 2023 | 13.19 | 13.54 | 13.05 | 13.41 | 2,737,926 | +0.20(+1.51%) |
Jul 03, 2023 | 13.07 | 13.32 | 13.05 | 13.21 | 1,056,954 | +0.15(+1.16%) |
Jun 30, 2023 | 13.20 | 13.21 | 12.91 | 13.06 | 2,504,529 | -0.03(-0.21%) |
Jun 29, 2023 | 12.69 | 13.11 | 12.64 | 13.09 | 2,449,638 | +0.40(+3.16%) |
Jun 28, 2023 | 12.80 | 12.80 | 12.62 | 12.69 | 1,593,052 | -0.14(-1.09%) |
Jun 27, 2023 | 12.85 | 12.93 | 12.74 | 12.83 | 1,994,690 | +0.03(+0.22%) |
Jun 26, 2023 | 12.56 | 12.85 | 12.52 | 12.80 | 1,227,711 | +0.21(+1.71%) |
Jun 23, 2023 | 12.80 | 12.88 | 12.56 | 12.58 | 2,646,423 | -0.25(-1.96%) |
Jun 22, 2023 | 12.98 | 13.00 | 12.73 | 12.84 | 1,305,014 | -0.11(-0.87%) |
Jun 21, 2023 | 13.12 | 13.14 | 12.94 | 12.95 | 1,501,535 | -0.23(-1.77%) |
Jun 20, 2023 | 13.40 | 13.44 | 13.17 | 13.18 | 1,548,984 | -0.32(-2.35%) |
Jun 16, 2023 | 13.50 | 13.58 | 13.39 | 13.50 | 4,685,738 | +0.06(+0.42%) |