Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 13.71 | 14.04 | 13.71 | 14.04 | 20,029 | +0.80(+6.01%) |
Aug 30, 2023 | 12.95 | 13.27 | 12.82 | 13.25 | 5,105 | +0.27(+2.06%) |
Aug 29, 2023 | 13.46 | 13.46 | 12.96 | 12.98 | 28,972 | -0.38(-2.81%) |
Aug 28, 2023 | 13.82 | 13.82 | 13.35 | 13.35 | 9,719 | -0.39(-2.85%) |
Aug 25, 2023 | 13.63 | 13.89 | 13.58 | 13.74 | 18,976 | +0.25(+1.89%) |
Aug 24, 2023 | 13.32 | 13.53 | 13.18 | 13.49 | 21,976 | +0.30(+2.30%) |
Aug 23, 2023 | 13.81 | 13.81 | 13.15 | 13.19 | 31,034 | -0.92(-6.55%) |
Aug 22, 2023 | 14.21 | 14.38 | 14.09 | 14.11 | 44,317 | -0.68(-4.62%) |
Aug 21, 2023 | 14.74 | 14.89 | 14.65 | 14.79 | 32,414 | +0.34(+2.37%) |
Aug 18, 2023 | 14.82 | 14.82 | 14.34 | 14.45 | 31,284 | -0.22(-1.47%) |
Aug 17, 2023 | 14.24 | 14.68 | 14.13 | 14.67 | 21,671 | +0.21(+1.42%) |
Aug 16, 2023 | 14.18 | 14.49 | 13.97 | 14.46 | 17,117 | +0.10(+0.69%) |
Aug 15, 2023 | 14.06 | 14.38 | 14.06 | 14.36 | 21,410 | +0.27(+1.93%) |
Aug 14, 2023 | 14.00 | 14.13 | 13.90 | 14.09 | 78,868 | +0.54(+3.98%) |
Aug 11, 2023 | 13.32 | 13.60 | 13.28 | 13.55 | 5,617 | +0.21(+1.54%) |
Aug 10, 2023 | 13.09 | 13.35 | 12.89 | 13.34 | 14,052 | -0.13(-0.95%) |
Aug 09, 2023 | 13.38 | 13.53 | 13.31 | 13.47 | 12,027 | +0.23(+1.70%) |
Aug 08, 2023 | 13.62 | 13.67 | 13.15 | 13.25 | 24,093 | +0.12(+0.90%) |
Aug 07, 2023 | 13.08 | 13.31 | 13.08 | 13.13 | 49,125 | +0.02(+0.15%) |
Aug 04, 2023 | 12.92 | 13.11 | 12.61 | 13.11 | 58,538 | +0.20(+1.52%) |
Aug 03, 2023 | 12.55 | 12.92 | 12.38 | 12.91 | 51,745 | +0.53(+4.27%) |
Aug 02, 2023 | 12.28 | 12.62 | 12.28 | 12.38 | 69,141 | +0.17(+1.36%) |
Aug 01, 2023 | 12.18 | 12.35 | 12.13 | 12.22 | 27,083 | +0.45(+3.85%) |
Jul 31, 2023 | 11.88 | 11.89 | 11.74 | 11.76 | 28,314 | -0.33(-2.69%) |
Jul 28, 2023 | 12.18 | 12.18 | 12.09 | 12.09 | 25,297 | -0.24(-1.99%) |
Jul 27, 2023 | 11.76 | 12.33 | 11.76 | 12.33 | 57,869 | +0.72(+6.25%) |
Jul 26, 2023 | 11.80 | 11.88 | 11.61 | 11.61 | 18,531 | -0.21(-1.74%) |
Jul 25, 2023 | 11.68 | 11.85 | 11.66 | 11.81 | 19,039 | -0.08(-0.66%) |
Jul 24, 2023 | 12.29 | 12.29 | 11.76 | 11.89 | 71,436 | -0.52(-4.18%) |
Jul 21, 2023 | 12.54 | 12.54 | 12.25 | 12.41 | 37,962 | -0.54(-4.15%) |
Jul 20, 2023 | 12.85 | 13.02 | 12.85 | 12.95 | 9,796 | -0.05(-0.39%) |
Jul 19, 2023 | 13.19 | 13.26 | 12.94 | 13.00 | 6,559 | -0.04(-0.34%) |
Jul 18, 2023 | 13.09 | 13.21 | 12.88 | 13.05 | 15,326 | +0.08(+0.64%) |
Jul 17, 2023 | 13.30 | 13.51 | 12.96 | 12.96 | 26,749 | -0.05(-0.36%) |
Jul 14, 2023 | 12.77 | 13.05 | 12.76 | 13.01 | 45,799 | +0.32(+2.55%) |
Jul 13, 2023 | 12.85 | 12.85 | 12.60 | 12.69 | 53,348 | -0.51(-3.86%) |
Jul 12, 2023 | 12.93 | 13.20 | 12.77 | 13.20 | 46,280 | -0.24(-1.82%) |
Jul 11, 2023 | 14.01 | 14.20 | 13.44 | 13.44 | 19,448 | -0.05(-0.39%) |
Jul 10, 2023 | 13.27 | 13.52 | 13.26 | 13.49 | 19,745 | +0.30(+2.31%) |
Jul 07, 2023 | 13.41 | 13.42 | 12.96 | 13.19 | 23,382 | -0.69(-4.94%) |
Jul 06, 2023 | 13.44 | 13.93 | 13.33 | 13.87 | 56,831 | +0.90(+6.94%) |
Jul 05, 2023 | 13.05 | 13.14 | 12.89 | 12.97 | 36,715 | +0.36(+2.82%) |
Jul 03, 2023 | 12.67 | 12.68 | 12.54 | 12.62 | 22,265 | -0.31(-2.42%) |
Jun 30, 2023 | 12.96 | 13.00 | 12.79 | 12.93 | 49,791 | -0.18(-1.36%) |
Jun 29, 2023 | 13.43 | 13.43 | 13.11 | 13.11 | 23,271 | -0.41(-3.04%) |
Jun 28, 2023 | 13.36 | 13.55 | 13.29 | 13.52 | 37,637 | +0.47(+3.62%) |
Jun 27, 2023 | 12.74 | 13.26 | 12.74 | 13.05 | 40,292 | +0.30(+2.32%) |
Jun 26, 2023 | 12.79 | 12.98 | 12.63 | 12.75 | 12,786 | +0.00(+0.01%) |
Jun 23, 2023 | 12.80 | 12.94 | 12.64 | 12.75 | 49,397 | +0.13(+1.00%) |
Jun 22, 2023 | 12.67 | 12.84 | 12.63 | 12.63 | 25,263 | +0.28(+2.28%) |
Jun 21, 2023 | 12.76 | 12.76 | 12.30 | 12.34 | 28,744 | -0.35(-2.74%) |
Jun 20, 2023 | 12.75 | 12.93 | 12.65 | 12.69 | 17,769 | -0.33(-2.52%) |
Jun 16, 2023 | 13.08 | 13.15 | 12.79 | 13.02 | 16,466 | +0.26(+2.05%) |
Jun 15, 2023 | 12.84 | 12.91 | 12.69 | 12.76 | 28,421 | -0.11(-0.83%) |
Jun 14, 2023 | 13.50 | 13.50 | 12.85 | 12.87 | 43,881 | -0.77(-5.67%) |
Jun 13, 2023 | 13.49 | 13.76 | 13.37 | 13.64 | 133,280 | +0.09(+0.69%) |
Jun 12, 2023 | 13.64 | 13.86 | 13.51 | 13.54 | 9,880 | -0.09(-0.67%) |
Jun 09, 2023 | 14.00 | 14.07 | 13.55 | 13.64 | 27,437 | -0.51(-3.58%) |
Jun 08, 2023 | 14.27 | 14.36 | 14.08 | 14.14 | 13,478 | -0.20(-1.38%) |
Jun 07, 2023 | 14.21 | 14.57 | 14.14 | 14.34 | 30,439 | -0.18(-1.27%) |
Jun 06, 2023 | 15.13 | 15.13 | 14.45 | 14.53 | 69,178 | -0.60(-3.98%) |
Jun 05, 2023 | 15.24 | 15.42 | 15.05 | 15.13 | 18,107 | -0.16(-1.03%) |
Jun 02, 2023 | 15.22 | 15.47 | 15.22 | 15.29 | 34,524 | -0.96(-5.91%) |