Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 13.28 | 13.32 | 13.09 | 13.10 | 1,896,495 | -0.13(-1.01%) |
Aug 30, 2023 | 13.22 | 13.36 | 13.12 | 13.23 | 1,669,682 | +0.01(+0.07%) |
Aug 29, 2023 | 13.06 | 13.29 | 12.84 | 13.22 | 1,691,297 | +0.20(+1.55%) |
Aug 28, 2023 | 12.92 | 13.27 | 12.85 | 13.02 | 1,978,934 | +0.26(+2.03%) |
Aug 25, 2023 | 13.04 | 13.14 | 12.68 | 12.76 | 1,060,643 | -0.13(-1.04%) |
Aug 24, 2023 | 12.93 | 13.30 | 12.89 | 12.90 | 1,453,858 | -0.07(-0.52%) |
Aug 23, 2023 | 12.55 | 12.97 | 12.30 | 12.96 | 1,955,147 | +0.56(+4.48%) |
Aug 22, 2023 | 12.37 | 12.43 | 12.16 | 12.41 | 2,009,481 | +0.16(+1.33%) |
Aug 21, 2023 | 12.44 | 12.44 | 12.10 | 12.24 | 1,803,794 | -0.16(-1.31%) |
Aug 18, 2023 | 12.19 | 12.58 | 12.16 | 12.41 | 1,731,786 | +0.07(+0.54%) |
Aug 17, 2023 | 12.33 | 12.59 | 12.27 | 12.34 | 1,836,515 | +0.01(+0.08%) |
Aug 16, 2023 | 12.27 | 12.46 | 12.25 | 12.33 | 1,782,143 | +0.01(+0.08%) |
Aug 15, 2023 | 12.54 | 12.59 | 12.24 | 12.32 | 1,544,442 | -0.47(-3.67%) |
Aug 14, 2023 | 13.00 | 13.02 | 12.62 | 12.79 | 1,794,394 | -0.34(-2.55%) |
Aug 11, 2023 | 12.93 | 13.20 | 12.93 | 13.13 | 1,244,348 | +0.05(+0.37%) |
Aug 10, 2023 | 13.26 | 13.58 | 13.02 | 13.08 | 2,364,515 | -0.10(-0.73%) |
Aug 09, 2023 | 13.64 | 13.64 | 13.12 | 13.17 | 2,416,165 | -0.52(-3.78%) |
Aug 08, 2023 | 13.40 | 13.81 | 13.33 | 13.69 | 2,318,773 | -0.33(-2.32%) |
Aug 07, 2023 | 13.66 | 14.06 | 13.66 | 14.02 | 1,990,739 | +0.39(+2.88%) |
Aug 04, 2023 | 13.54 | 13.84 | 13.52 | 13.62 | 2,863,730 | -0.01(-0.07%) |
Aug 03, 2023 | 13.62 | 13.68 | 13.17 | 13.63 | 3,574,371 | +0.00(+0.00%) |
Aug 02, 2023 | 13.33 | 13.75 | 13.20 | 13.63 | 4,423,992 | -0.21(-1.52%) |
Aug 01, 2023 | 14.07 | 14.07 | 13.51 | 13.84 | 2,452,254 | -0.24(-1.70%) |
Jul 31, 2023 | 13.77 | 14.30 | 13.77 | 14.08 | 2,025,366 | +0.30(+2.15%) |
Jul 28, 2023 | 13.60 | 13.86 | 13.52 | 13.79 | 1,825,020 | +0.41(+3.08%) |
Jul 27, 2023 | 13.43 | 13.62 | 13.30 | 13.38 | 3,560,376 | -0.05(-0.36%) |
Jul 26, 2023 | 13.01 | 13.44 | 13.01 | 13.42 | 1,754,539 | +0.43(+3.32%) |
Jul 25, 2023 | 13.13 | 13.29 | 12.96 | 12.99 | 1,478,991 | -0.20(-1.53%) |
Jul 24, 2023 | 13.11 | 13.46 | 13.01 | 13.19 | 1,321,628 | +0.09(+0.66%) |
Jul 21, 2023 | 13.21 | 13.27 | 12.96 | 13.11 | 1,458,228 | +0.03(+0.22%) |
Jul 20, 2023 | 13.48 | 13.50 | 12.93 | 13.08 | 2,801,580 | -0.45(-3.33%) |
Jul 19, 2023 | 13.40 | 13.55 | 13.27 | 13.53 | 2,578,098 | +0.34(+2.62%) |
Jul 18, 2023 | 12.99 | 13.38 | 12.91 | 13.18 | 2,504,497 | +0.27(+2.08%) |
Jul 17, 2023 | 12.97 | 12.98 | 12.73 | 12.92 | 2,584,260 | -0.06(-0.44%) |
Jul 14, 2023 | 13.37 | 13.37 | 12.92 | 12.97 | 3,582,487 | -0.41(-3.08%) |
Jul 13, 2023 | 13.13 | 13.41 | 13.03 | 13.38 | 2,437,288 | +0.31(+2.34%) |
Jul 12, 2023 | 13.69 | 13.87 | 13.07 | 13.08 | 2,840,451 | -0.28(-2.08%) |
Jul 11, 2023 | 13.16 | 13.39 | 12.95 | 13.36 | 2,194,346 | +0.37(+2.88%) |
Jul 10, 2023 | 12.87 | 13.19 | 12.73 | 12.98 | 2,755,894 | -0.04(-0.29%) |
Jul 07, 2023 | 12.31 | 13.28 | 12.26 | 13.02 | 5,804,030 | +0.69(+5.59%) |
Jul 06, 2023 | 12.12 | 12.39 | 11.96 | 12.33 | 2,964,192 | -0.13(-1.08%) |
Jul 05, 2023 | 12.46 | 12.68 | 12.15 | 12.47 | 2,279,652 | -0.12(-0.91%) |
Jul 03, 2023 | 12.03 | 12.60 | 11.97 | 12.58 | 1,330,424 | +0.54(+4.46%) |
Jun 30, 2023 | 12.26 | 12.38 | 11.89 | 12.04 | 2,677,057 | -0.06(-0.48%) |
Jun 29, 2023 | 11.57 | 12.14 | 11.50 | 12.10 | 2,295,543 | +0.43(+3.69%) |
Jun 28, 2023 | 12.00 | 12.00 | 11.55 | 11.67 | 3,005,626 | -0.35(-2.90%) |
Jun 27, 2023 | 11.64 | 12.14 | 11.47 | 12.02 | 2,966,117 | +0.32(+2.74%) |
Jun 26, 2023 | 10.76 | 11.77 | 10.72 | 11.70 | 4,864,501 | +0.96(+8.96%) |
Jun 23, 2023 | 11.24 | 11.42 | 10.65 | 10.74 | 23,819,094 | -0.62(-5.48%) |
Jun 22, 2023 | 11.87 | 11.95 | 11.29 | 11.36 | 3,782,538 | -0.49(-4.14%) |
Jun 21, 2023 | 11.76 | 11.99 | 11.55 | 11.85 | 3,499,787 | -0.06(-0.48%) |
Jun 20, 2023 | 11.90 | 11.95 | 11.61 | 11.91 | 3,386,378 | -0.13(-1.10%) |
Jun 16, 2023 | 12.00 | 12.09 | 11.83 | 12.04 | 39,133,216 | -0.02(-0.16%) |
Jun 15, 2023 | 11.70 | 12.08 | 11.53 | 12.06 | 2,317,916 | +0.26(+2.24%) |
Jun 14, 2023 | 11.99 | 12.28 | 11.70 | 11.79 | 4,348,731 | -0.13(-1.11%) |
Jun 13, 2023 | 12.03 | 12.35 | 11.89 | 11.92 | 2,841,594 | +0.00(+0.00%) |
Jun 12, 2023 | 11.82 | 12.09 | 11.75 | 11.92 | 2,303,516 | +0.06(+0.48%) |
Jun 09, 2023 | 11.87 | 11.92 | 11.68 | 11.87 | 1,927,175 | +0.02(+0.16%) |
Jun 08, 2023 | 11.98 | 12.08 | 11.58 | 11.85 | 1,864,801 | -0.25(-2.03%) |
Jun 07, 2023 | 11.56 | 12.26 | 11.43 | 12.09 | 4,635,918 | +0.71(+6.21%) |
Jun 06, 2023 | 11.12 | 11.64 | 11.01 | 11.39 | 3,716,220 | +0.32(+2.90%) |
Jun 05, 2023 | 11.25 | 11.31 | 10.98 | 11.07 | 2,622,701 | -0.18(-1.59%) |
Jun 02, 2023 | 10.93 | 11.42 | 10.89 | 11.25 | 2,513,659 | +0.58(+5.49%) |