Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 13.66 | 13.66 | 13.34 | 13.40 | 145,807 | -0.49(-3.55%) |
Aug 30, 2023 | 14.08 | 14.08 | 13.88 | 13.90 | 337,906 | -0.15(-1.10%) |
Aug 29, 2023 | 13.85 | 14.15 | 13.79 | 14.05 | 458,484 | +0.11(+0.76%) |
Aug 28, 2023 | 13.80 | 13.95 | 13.69 | 13.94 | 909,530 | +0.12(+0.84%) |
Aug 25, 2023 | 13.94 | 13.94 | 13.74 | 13.83 | 283,560 | -0.16(-1.17%) |
Aug 24, 2023 | 14.09 | 14.13 | 13.96 | 13.99 | 27,161 | -0.16(-1.16%) |
Aug 23, 2023 | 13.79 | 14.24 | 13.79 | 14.16 | 337,267 | +0.35(+2.52%) |
Aug 22, 2023 | 13.74 | 13.85 | 13.68 | 13.81 | 1,217,352 | +0.27(+2.00%) |
Aug 21, 2023 | 13.63 | 13.63 | 13.40 | 13.54 | 61,878 | -0.08(-0.57%) |
Aug 18, 2023 | 13.38 | 13.71 | 13.38 | 13.62 | 408,760 | +0.07(+0.50%) |
Aug 17, 2023 | 13.82 | 13.83 | 13.52 | 13.55 | 998,297 | -0.17(-1.27%) |
Aug 16, 2023 | 13.82 | 13.94 | 13.67 | 13.72 | 36,642 | -0.07(-0.49%) |
Aug 15, 2023 | 13.87 | 13.87 | 13.71 | 13.79 | 83,733 | -0.15(-1.11%) |
Aug 14, 2023 | 14.17 | 14.17 | 13.88 | 13.94 | 595,385 | -0.42(-2.90%) |
Aug 11, 2023 | 14.51 | 14.51 | 14.27 | 14.36 | 78,466 | -0.09(-0.60%) |
Aug 10, 2023 | 14.54 | 14.63 | 14.43 | 14.45 | 678,201 | +0.05(+0.34%) |
Aug 09, 2023 | 14.40 | 14.49 | 14.32 | 14.40 | 900,354 | -0.15(-1.00%) |
Aug 08, 2023 | 14.40 | 14.61 | 14.27 | 14.54 | 253,631 | +0.00(+0.00%) |
Aug 07, 2023 | 14.53 | 14.54 | 14.41 | 14.54 | 906,008 | -0.09(-0.60%) |
Aug 04, 2023 | 14.85 | 14.97 | 14.63 | 14.63 | 930,190 | +0.07(+0.50%) |
Aug 03, 2023 | 14.82 | 14.95 | 14.56 | 14.56 | 1,399,362 | -0.23(-1.54%) |
Aug 02, 2023 | 14.89 | 14.91 | 14.68 | 14.79 | 25,698 | -0.13(-0.84%) |
Aug 01, 2023 | 14.88 | 14.94 | 14.80 | 14.91 | 138,874 | -0.15(-1.03%) |
Jul 31, 2023 | 15.01 | 15.10 | 14.97 | 15.07 | 144,168 | +0.15(+0.97%) |
Jul 28, 2023 | 14.81 | 14.92 | 14.81 | 14.92 | 25,850 | +0.22(+1.51%) |
Jul 27, 2023 | 15.03 | 15.07 | 14.67 | 14.70 | 230,383 | -0.29(-1.94%) |
Jul 26, 2023 | 14.89 | 14.99 | 14.78 | 14.99 | 68,182 | +0.15(+0.98%) |
Jul 25, 2023 | 14.99 | 15.07 | 14.84 | 14.84 | 214,752 | +0.00(+0.00%) |
Jul 24, 2023 | 14.67 | 14.88 | 14.57 | 14.84 | 867,022 | +0.25(+1.72%) |
Jul 21, 2023 | 14.56 | 14.75 | 14.56 | 14.59 | 975,712 | +0.26(+1.82%) |
Jul 20, 2023 | 14.46 | 14.49 | 14.32 | 14.33 | 402,097 | -0.14(-0.94%) |
Jul 19, 2023 | 14.39 | 14.50 | 14.31 | 14.47 | 180,404 | +0.00(+0.00%) |
Jul 18, 2023 | 14.27 | 14.49 | 14.26 | 14.47 | 103,115 | +0.12(+0.81%) |
Jul 17, 2023 | 14.12 | 14.40 | 14.02 | 14.35 | 310,081 | +0.06(+0.41%) |
Jul 14, 2023 | 14.51 | 14.51 | 14.25 | 14.29 | 109,591 | -0.33(-2.25%) |
Jul 13, 2023 | 14.61 | 14.66 | 14.55 | 14.62 | 571,283 | +0.18(+1.27%) |
Jul 12, 2023 | 14.62 | 14.77 | 14.42 | 14.44 | 231,971 | +0.00(+0.00%) |
Jul 11, 2023 | 14.11 | 14.51 | 13.93 | 14.44 | 677,515 | +0.03(+0.20%) |
Jul 10, 2023 | 14.45 | 14.55 | 14.38 | 14.41 | 879,768 | -0.13(-0.86%) |
Jul 07, 2023 | 14.31 | 14.63 | 14.31 | 14.53 | 286,234 | +0.49(+3.51%) |
Jul 06, 2023 | 14.25 | 14.40 | 14.03 | 14.04 | 74,353 | -0.52(-3.59%) |
Jul 05, 2023 | 14.47 | 14.63 | 14.34 | 14.56 | 272,610 | -0.06(-0.40%) |
Jul 03, 2023 | 14.62 | 14.75 | 14.54 | 14.62 | 755,709 | +0.06(+0.40%) |
Jun 30, 2023 | 14.45 | 14.61 | 14.37 | 14.56 | 718,745 | +0.27(+1.89%) |
Jun 29, 2023 | 14.07 | 14.29 | 14.06 | 14.29 | 79,335 | +0.27(+1.93%) |
Jun 28, 2023 | 14.07 | 14.17 | 13.96 | 14.02 | 196,595 | -0.14(-0.96%) |
Jun 27, 2023 | 14.49 | 14.49 | 14.06 | 14.16 | 212,995 | -0.34(-2.34%) |
Jun 26, 2023 | 14.54 | 14.62 | 14.32 | 14.50 | 134,435 | -0.12(-0.79%) |
Jun 23, 2023 | 14.50 | 14.65 | 14.44 | 14.61 | 25,676 | +0.14(+0.94%) |
Jun 22, 2023 | 14.62 | 14.62 | 14.38 | 14.48 | 253,229 | -0.31(-2.09%) |
Jun 21, 2023 | 14.67 | 14.82 | 14.62 | 14.79 | 275,380 | +0.11(+0.72%) |
Jun 20, 2023 | 14.69 | 14.73 | 14.54 | 14.68 | 149,654 | +0.25(+1.74%) |
Jun 16, 2023 | 14.36 | 14.55 | 14.36 | 14.43 | 747,224 | -0.26(-1.78%) |
Jun 15, 2023 | 14.56 | 14.69 | 14.43 | 14.69 | 447,332 | +0.13(+0.86%) |
Jun 14, 2023 | 14.10 | 14.56 | 14.10 | 14.56 | 933,606 | +0.54(+3.86%) |
Jun 13, 2023 | 14.27 | 14.27 | 13.92 | 14.02 | 833,923 | -0.21(-1.49%) |
Jun 12, 2023 | 14.13 | 14.23 | 14.01 | 14.23 | 46,317 | +0.10(+0.68%) |
Jun 09, 2023 | 14.05 | 14.24 | 13.98 | 14.14 | 463,748 | +0.21(+1.53%) |
Jun 08, 2023 | 14.01 | 14.01 | 13.84 | 13.93 | 62,790 | +0.02(+0.14%) |
Jun 07, 2023 | 14.08 | 14.10 | 13.78 | 13.91 | 83,361 | +0.05(+0.34%) |
Jun 06, 2023 | 13.49 | 13.93 | 13.44 | 13.86 | 304,770 | +0.39(+2.91%) |
Jun 05, 2023 | 13.42 | 13.51 | 13.33 | 13.47 | 29,534 | +0.02(+0.14%) |
Jun 02, 2023 | 13.57 | 13.66 | 13.35 | 13.45 | 153,014 | +0.26(+1.96%) |