Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.88 | 12.02 | 11.77 | 11.94 | 2,937,106 | -0.03(-0.25%) |
Aug 30, 2023 | 12.07 | 12.07 | 11.91 | 11.97 | 1,232,294 | -0.10(-0.82%) |
Aug 29, 2023 | 11.67 | 12.11 | 11.60 | 12.07 | 2,029,715 | +0.40(+3.39%) |
Aug 28, 2023 | 11.84 | 12.04 | 11.59 | 11.67 | 1,786,817 | -0.06(-0.51%) |
Aug 25, 2023 | 11.98 | 12.08 | 11.60 | 11.73 | 2,414,908 | -0.32(-2.63%) |
Aug 24, 2023 | 12.22 | 12.26 | 11.98 | 12.05 | 1,883,437 | -0.20(-1.62%) |
Aug 23, 2023 | 12.04 | 12.25 | 11.91 | 12.25 | 1,717,351 | +0.09(+0.73%) |
Aug 22, 2023 | 12.48 | 12.63 | 12.02 | 12.16 | 2,182,686 | -0.33(-2.62%) |
Aug 21, 2023 | 12.09 | 12.50 | 12.07 | 12.48 | 2,121,637 | +0.22(+1.77%) |
Aug 18, 2023 | 11.94 | 12.46 | 11.83 | 12.27 | 2,350,507 | +0.01(+0.08%) |
Aug 17, 2023 | 12.01 | 12.65 | 12.00 | 12.26 | 3,468,982 | +0.33(+2.74%) |
Aug 16, 2023 | 12.46 | 12.61 | 11.82 | 11.93 | 8,836,170 | -1.37(-10.27%) |
Aug 15, 2023 | 13.58 | 13.61 | 13.15 | 13.30 | 3,669,083 | -0.47(-3.45%) |
Aug 14, 2023 | 14.00 | 14.00 | 13.61 | 13.77 | 2,011,317 | -0.34(-2.38%) |
Aug 11, 2023 | 13.85 | 14.22 | 13.75 | 14.11 | 1,441,363 | +0.05(+0.35%) |
Aug 10, 2023 | 14.10 | 14.28 | 13.91 | 14.06 | 1,396,636 | +0.05(+0.35%) |
Aug 09, 2023 | 14.36 | 14.36 | 13.79 | 14.01 | 1,868,490 | -0.36(-2.48%) |
Aug 08, 2023 | 14.05 | 14.53 | 13.69 | 14.36 | 2,021,329 | +0.02(+0.14%) |
Aug 07, 2023 | 14.89 | 15.01 | 14.26 | 14.34 | 2,037,862 | -0.53(-3.59%) |
Aug 04, 2023 | 15.19 | 15.30 | 14.63 | 14.88 | 1,603,271 | -0.33(-2.15%) |
Aug 03, 2023 | 14.56 | 15.24 | 14.49 | 15.21 | 2,811,905 | +0.43(+2.88%) |
Aug 02, 2023 | 14.68 | 14.82 | 14.08 | 14.78 | 2,536,977 | -0.21(-1.39%) |
Aug 01, 2023 | 14.70 | 15.09 | 14.42 | 14.99 | 2,055,497 | +0.01(+0.07%) |
Jul 31, 2023 | 15.06 | 15.22 | 14.67 | 14.98 | 2,625,467 | -0.08(-0.53%) |
Jul 28, 2023 | 14.46 | 15.22 | 14.46 | 15.06 | 3,732,475 | +0.82(+5.77%) |
Jul 27, 2023 | 14.33 | 14.96 | 14.15 | 14.24 | 4,621,017 | +0.19(+1.34%) |
Jul 26, 2023 | 13.39 | 14.12 | 13.38 | 14.05 | 2,502,129 | +0.54(+4.03%) |
Jul 25, 2023 | 13.85 | 14.08 | 13.42 | 13.50 | 2,107,441 | -0.23(-1.66%) |
Jul 24, 2023 | 13.55 | 13.85 | 13.51 | 13.73 | 1,789,844 | +0.11(+0.80%) |
Jul 21, 2023 | 14.20 | 14.28 | 13.50 | 13.62 | 3,052,904 | -0.64(-4.51%) |
Jul 20, 2023 | 14.10 | 14.57 | 14.05 | 14.27 | 3,808,177 | +0.18(+1.26%) |
Jul 19, 2023 | 13.45 | 14.29 | 13.41 | 14.09 | 5,470,744 | +0.85(+6.43%) |
Jul 18, 2023 | 12.69 | 13.40 | 12.68 | 13.24 | 3,582,671 | +0.57(+4.53%) |
Jul 17, 2023 | 12.41 | 12.71 | 12.30 | 12.66 | 2,187,485 | +0.06(+0.47%) |
Jul 14, 2023 | 12.69 | 12.75 | 12.28 | 12.60 | 2,469,216 | -0.04(-0.31%) |
Jul 13, 2023 | 12.80 | 12.85 | 12.39 | 12.64 | 2,850,184 | +0.00(+0.00%) |
Jul 12, 2023 | 12.88 | 13.62 | 12.62 | 12.64 | 5,857,502 | -0.59(-4.48%) |
Jul 11, 2023 | 12.79 | 13.45 | 12.77 | 13.24 | 3,983,991 | +0.62(+4.94%) |
Jul 10, 2023 | 12.66 | 12.82 | 12.48 | 12.61 | 1,609,861 | +0.04(+0.31%) |
Jul 07, 2023 | 12.55 | 12.92 | 12.55 | 12.57 | 2,077,383 | +0.05(+0.39%) |
Jul 06, 2023 | 12.46 | 12.60 | 12.14 | 12.52 | 2,227,433 | -0.18(-1.40%) |
Jul 05, 2023 | 12.60 | 12.94 | 12.49 | 12.70 | 2,245,200 | +0.04(+0.31%) |
Jul 03, 2023 | 12.27 | 12.90 | 12.26 | 12.66 | 2,558,615 | +0.41(+3.31%) |
Jun 30, 2023 | 12.56 | 12.63 | 12.23 | 12.26 | 1,669,454 | -0.17(-1.35%) |
Jun 29, 2023 | 12.60 | 12.73 | 12.43 | 12.43 | 1,607,234 | -0.13(-1.02%) |
Jun 28, 2023 | 12.21 | 12.56 | 12.08 | 12.55 | 2,295,506 | +0.23(+1.85%) |
Jun 27, 2023 | 11.90 | 12.40 | 11.65 | 12.33 | 2,831,772 | +0.37(+3.06%) |
Jun 26, 2023 | 11.97 | 12.11 | 11.82 | 11.96 | 2,229,735 | -0.09(-0.74%) |
Jun 23, 2023 | 11.87 | 12.09 | 11.79 | 12.05 | 1,897,646 | -0.01(-0.08%) |
Jun 22, 2023 | 12.19 | 12.26 | 11.90 | 12.06 | 2,003,578 | -0.15(-1.22%) |
Jun 21, 2023 | 12.29 | 12.49 | 12.17 | 12.21 | 2,186,252 | -0.20(-1.59%) |
Jun 20, 2023 | 12.70 | 12.89 | 12.29 | 12.41 | 3,626,151 | -0.46(-3.54%) |
Jun 16, 2023 | 13.10 | 13.11 | 12.79 | 12.86 | 3,011,930 | -0.39(-2.91%) |
Jun 15, 2023 | 13.19 | 13.38 | 13.00 | 13.25 | 2,092,493 | -0.13(-0.96%) |
Jun 14, 2023 | 13.10 | 13.55 | 13.02 | 13.38 | 3,307,465 | +0.25(+1.88%) |
Jun 13, 2023 | 13.39 | 13.48 | 12.94 | 13.13 | 3,273,348 | +0.05(+0.38%) |
Jun 12, 2023 | 12.81 | 13.09 | 12.49 | 13.08 | 3,724,180 | +0.30(+2.32%) |
Jun 09, 2023 | 13.45 | 13.45 | 12.71 | 12.78 | 5,860,885 | -0.78(-5.76%) |
Jun 08, 2023 | 13.80 | 13.98 | 13.38 | 13.56 | 2,709,656 | -0.02(-0.15%) |
Jun 07, 2023 | 13.85 | 14.08 | 13.57 | 13.58 | 2,390,310 | -0.11(-0.79%) |
Jun 06, 2023 | 13.32 | 13.96 | 13.16 | 13.69 | 2,615,817 | +0.34(+2.52%) |
Jun 05, 2023 | 14.06 | 14.21 | 13.36 | 13.36 | 2,733,391 | -0.68(-4.86%) |
Jun 02, 2023 | 13.41 | 14.40 | 13.41 | 14.04 | 4,690,866 | +0.95(+7.26%) |