Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 13.75 | 13.99 | 13.45 | 13.77 | 19,330,346 | +0.11(+0.78%) |
Aug 30, 2023 | 13.91 | 13.95 | 13.64 | 13.66 | 6,477,559 | -0.21(-1.54%) |
Aug 29, 2023 | 13.75 | 14.01 | 13.49 | 13.88 | 4,807,737 | +0.23(+1.71%) |
Aug 28, 2023 | 13.83 | 14.01 | 13.59 | 13.64 | 3,791,864 | +0.00(+0.00%) |
Aug 25, 2023 | 13.88 | 13.88 | 13.56 | 13.64 | 2,027,633 | -0.06(-0.43%) |
Aug 24, 2023 | 13.74 | 13.96 | 13.66 | 13.70 | 1,969,490 | -0.16(-1.12%) |
Aug 23, 2023 | 13.70 | 14.01 | 13.47 | 13.86 | 2,749,061 | +0.02(+0.14%) |
Aug 22, 2023 | 14.16 | 14.21 | 13.82 | 13.84 | 1,978,516 | -0.23(-1.66%) |
Aug 21, 2023 | 14.34 | 14.49 | 13.89 | 14.07 | 2,268,175 | -0.22(-1.57%) |
Aug 18, 2023 | 13.94 | 14.41 | 13.86 | 14.30 | 2,621,216 | +0.16(+1.10%) |
Aug 17, 2023 | 14.38 | 14.50 | 14.04 | 14.14 | 2,410,220 | -0.01(-0.07%) |
Aug 16, 2023 | 14.28 | 14.67 | 14.13 | 14.15 | 2,784,650 | -0.08(-0.55%) |
Aug 15, 2023 | 14.49 | 14.60 | 14.12 | 14.23 | 3,040,181 | -0.32(-2.21%) |
Aug 14, 2023 | 14.69 | 14.69 | 14.40 | 14.55 | 2,005,765 | -0.19(-1.26%) |
Aug 11, 2023 | 14.64 | 15.02 | 14.63 | 14.74 | 2,348,460 | +0.12(+0.80%) |
Aug 10, 2023 | 14.91 | 15.25 | 14.49 | 14.62 | 2,323,462 | -0.30(-2.02%) |
Aug 09, 2023 | 14.90 | 15.35 | 14.85 | 14.92 | 2,526,605 | +0.15(+0.99%) |
Aug 08, 2023 | 14.39 | 14.83 | 14.30 | 14.77 | 2,012,848 | -0.03(-0.20%) |
Aug 07, 2023 | 14.94 | 15.10 | 14.64 | 14.80 | 2,467,057 | -0.07(-0.46%) |
Aug 04, 2023 | 15.26 | 15.36 | 14.81 | 14.87 | 4,739,548 | -0.35(-2.30%) |
Aug 03, 2023 | 15.08 | 15.25 | 14.91 | 15.22 | 3,655,287 | +0.13(+0.84%) |
Aug 02, 2023 | 15.19 | 15.32 | 14.82 | 15.10 | 4,266,625 | -0.21(-1.40%) |
Aug 01, 2023 | 15.23 | 15.46 | 15.04 | 15.31 | 2,219,087 | -0.12(-0.76%) |
Jul 31, 2023 | 15.08 | 15.52 | 14.99 | 15.43 | 3,731,176 | +0.57(+3.87%) |
Jul 28, 2023 | 15.04 | 15.14 | 14.70 | 14.85 | 3,764,880 | -0.28(-1.87%) |
Jul 27, 2023 | 15.00 | 15.53 | 14.78 | 15.14 | 6,473,857 | +0.14(+0.91%) |
Jul 26, 2023 | 14.66 | 15.09 | 14.62 | 15.00 | 3,553,236 | +0.04(+0.26%) |
Jul 25, 2023 | 14.77 | 15.15 | 14.65 | 14.96 | 2,644,005 | +0.17(+1.12%) |
Jul 24, 2023 | 14.34 | 14.89 | 14.34 | 14.79 | 2,600,361 | +0.49(+3.40%) |
Jul 21, 2023 | 14.32 | 14.42 | 14.10 | 14.31 | 3,543,809 | -0.06(-0.41%) |
Jul 20, 2023 | 14.66 | 14.76 | 14.30 | 14.37 | 4,511,724 | -0.36(-2.45%) |
Jul 19, 2023 | 14.57 | 14.88 | 14.52 | 14.73 | 6,927,893 | +0.26(+1.82%) |
Jul 18, 2023 | 13.99 | 14.59 | 13.97 | 14.46 | 5,718,389 | +0.57(+4.10%) |
Jul 17, 2023 | 13.19 | 14.13 | 13.17 | 13.89 | 4,716,528 | +0.68(+5.12%) |
Jul 14, 2023 | 13.62 | 13.66 | 13.18 | 13.22 | 3,707,495 | -0.50(-3.62%) |
Jul 13, 2023 | 13.51 | 13.85 | 13.42 | 13.71 | 2,882,406 | +0.19(+1.37%) |
Jul 12, 2023 | 13.57 | 13.61 | 13.32 | 13.53 | 3,853,614 | +0.15(+1.09%) |
Jul 11, 2023 | 13.06 | 13.59 | 12.92 | 13.38 | 5,768,715 | +0.37(+2.84%) |
Jul 10, 2023 | 12.88 | 13.08 | 12.74 | 13.01 | 4,130,095 | +0.34(+2.69%) |
Jul 07, 2023 | 11.60 | 12.82 | 11.60 | 12.67 | 6,228,451 | +0.99(+8.51%) |
Jul 06, 2023 | 11.77 | 11.92 | 11.35 | 11.68 | 3,395,215 | -0.20(-1.72%) |
Jul 05, 2023 | 11.88 | 12.04 | 11.70 | 11.88 | 3,733,777 | -0.12(-0.97%) |
Jul 03, 2023 | 11.79 | 12.10 | 11.35 | 12.00 | 2,919,853 | +0.34(+2.92%) |
Jun 30, 2023 | 11.82 | 11.93 | 11.57 | 11.66 | 2,526,010 | +0.01(+0.08%) |
Jun 29, 2023 | 11.52 | 11.78 | 11.44 | 11.65 | 3,055,291 | +0.12(+1.01%) |
Jun 28, 2023 | 11.46 | 11.63 | 11.20 | 11.53 | 3,268,710 | +0.00(+0.00%) |
Jun 27, 2023 | 11.27 | 11.65 | 11.20 | 11.53 | 3,500,811 | +0.21(+1.89%) |
Jun 26, 2023 | 11.21 | 11.51 | 11.13 | 11.32 | 3,183,400 | +0.19(+1.75%) |
Jun 23, 2023 | 10.88 | 11.21 | 10.64 | 11.12 | 12,263,336 | -0.09(-0.78%) |
Jun 22, 2023 | 11.29 | 11.34 | 10.85 | 11.21 | 4,638,104 | -0.29(-2.54%) |
Jun 21, 2023 | 11.30 | 11.60 | 11.22 | 11.50 | 3,702,907 | +0.20(+1.81%) |
Jun 20, 2023 | 11.42 | 11.44 | 11.15 | 11.30 | 5,187,055 | -0.11(-0.94%) |
Jun 16, 2023 | 12.29 | 12.30 | 11.36 | 11.40 | 15,187,909 | -0.75(-6.17%) |
Jun 15, 2023 | 11.17 | 12.35 | 11.13 | 12.15 | 13,212,014 | +1.31(+12.13%) |
Jun 14, 2023 | 11.26 | 11.32 | 10.60 | 10.84 | 4,049,819 | -0.37(-3.30%) |
Jun 13, 2023 | 10.92 | 11.54 | 10.82 | 11.21 | 5,918,860 | +0.71(+6.77%) |
Jun 12, 2023 | 10.71 | 10.88 | 10.48 | 10.50 | 3,938,302 | -0.52(-4.69%) |
Jun 09, 2023 | 11.24 | 11.37 | 10.94 | 11.02 | 3,285,165 | -0.26(-2.33%) |
Jun 08, 2023 | 11.13 | 11.49 | 11.04 | 11.28 | 4,759,318 | +0.12(+1.05%) |
Jun 07, 2023 | 10.59 | 11.32 | 10.51 | 11.16 | 5,164,760 | +0.68(+6.51%) |
Jun 06, 2023 | 10.13 | 10.67 | 10.11 | 10.48 | 4,126,487 | +0.15(+1.41%) |
Jun 05, 2023 | 10.88 | 10.97 | 10.14 | 10.33 | 2,959,963 | -0.42(-3.89%) |
Jun 02, 2023 | 10.25 | 10.93 | 10.22 | 10.75 | 3,936,328 | +0.75(+7.50%) |