Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16.60 | 16.63 | 16.14 | 16.25 | 2,316,025 | -0.52(-3.08%) |
Aug 30, 2023 | 16.90 | 16.95 | 16.70 | 16.76 | 1,802,314 | -0.30(-1.73%) |
Aug 29, 2023 | 16.86 | 17.23 | 16.82 | 17.06 | 2,345,880 | +0.33(+1.98%) |
Aug 28, 2023 | 17.14 | 17.29 | 16.53 | 16.73 | 2,448,908 | -0.22(-1.31%) |
Aug 25, 2023 | 17.08 | 17.15 | 16.52 | 16.95 | 3,395,524 | +0.36(+2.17%) |
Aug 24, 2023 | 16.71 | 17.07 | 16.42 | 16.59 | 3,891,510 | +0.17(+1.01%) |
Aug 23, 2023 | 16.05 | 16.49 | 15.70 | 16.42 | 3,140,294 | -0.10(-0.61%) |
Aug 22, 2023 | 16.57 | 16.76 | 16.50 | 16.53 | 1,665,297 | -0.10(-0.61%) |
Aug 21, 2023 | 16.63 | 16.71 | 16.43 | 16.63 | 1,831,187 | -0.04(-0.22%) |
Aug 18, 2023 | 16.16 | 16.75 | 16.00 | 16.66 | 2,079,278 | -0.01(-0.06%) |
Aug 17, 2023 | 16.76 | 16.89 | 16.55 | 16.67 | 2,190,071 | +0.28(+1.69%) |
Aug 16, 2023 | 16.36 | 16.70 | 16.34 | 16.40 | 2,731,417 | +0.06(+0.40%) |
Aug 15, 2023 | 16.14 | 16.43 | 16.11 | 16.33 | 1,725,061 | +0.05(+0.28%) |
Aug 14, 2023 | 16.16 | 16.29 | 16.04 | 16.29 | 1,532,033 | +0.10(+0.63%) |
Aug 11, 2023 | 16.27 | 16.37 | 16.15 | 16.18 | 1,088,816 | -0.06(-0.40%) |
Aug 10, 2023 | 16.39 | 16.54 | 16.16 | 16.25 | 1,806,980 | +0.07(+0.46%) |
Aug 09, 2023 | 16.14 | 16.40 | 16.12 | 16.17 | 2,190,322 | +0.24(+1.50%) |
Aug 08, 2023 | 15.60 | 16.05 | 15.55 | 15.93 | 1,879,371 | +0.02(+0.12%) |
Aug 07, 2023 | 16.06 | 16.06 | 15.78 | 15.92 | 1,528,844 | +0.02(+0.12%) |
Aug 04, 2023 | 16.12 | 16.17 | 15.87 | 15.90 | 1,676,716 | +0.03(+0.17%) |
Aug 03, 2023 | 15.65 | 15.99 | 15.55 | 15.87 | 2,325,724 | +0.66(+4.37%) |
Aug 02, 2023 | 15.20 | 15.30 | 14.90 | 15.21 | 2,357,605 | -0.19(-1.26%) |
Aug 01, 2023 | 15.53 | 15.57 | 15.27 | 15.40 | 1,717,601 | -0.21(-1.36%) |
Jul 31, 2023 | 15.43 | 15.70 | 15.25 | 15.61 | 3,395,307 | +0.78(+5.29%) |
Jul 28, 2023 | 14.36 | 14.87 | 14.28 | 14.83 | 1,770,824 | +0.50(+3.48%) |
Jul 27, 2023 | 14.29 | 14.52 | 14.20 | 14.33 | 1,323,315 | -0.02(-0.13%) |
Jul 26, 2023 | 14.23 | 14.39 | 14.12 | 14.35 | 1,361,369 | -0.12(-0.83%) |
Jul 25, 2023 | 14.20 | 14.59 | 14.14 | 14.47 | 2,963,399 | +0.64(+4.60%) |
Jul 24, 2023 | 13.72 | 13.86 | 13.68 | 13.83 | 2,371,608 | +0.18(+1.28%) |
Jul 21, 2023 | 13.84 | 13.86 | 13.53 | 13.66 | 1,734,816 | -0.14(-1.00%) |
Jul 20, 2023 | 13.85 | 13.91 | 13.64 | 13.80 | 1,705,333 | -0.04(-0.27%) |
Jul 19, 2023 | 13.97 | 14.02 | 13.76 | 13.83 | 1,510,769 | -0.11(-0.79%) |
Jul 18, 2023 | 13.97 | 14.04 | 13.87 | 13.94 | 1,662,374 | -0.03(-0.20%) |
Jul 17, 2023 | 13.90 | 14.02 | 13.80 | 13.97 | 1,508,661 | -0.10(-0.72%) |
Jul 14, 2023 | 14.48 | 14.53 | 14.04 | 14.07 | 2,049,329 | -0.60(-4.09%) |
Jul 13, 2023 | 14.52 | 14.68 | 14.40 | 14.67 | 1,884,644 | +0.18(+1.21%) |
Jul 12, 2023 | 14.57 | 14.61 | 14.36 | 14.50 | 1,824,171 | +0.02(+0.13%) |
Jul 11, 2023 | 14.27 | 14.52 | 14.10 | 14.48 | 2,783,422 | +0.56(+4.04%) |
Jul 10, 2023 | 14.11 | 14.25 | 13.86 | 13.92 | 2,079,691 | -0.23(-1.63%) |
Jul 07, 2023 | 13.90 | 14.29 | 13.81 | 14.15 | 2,565,668 | +0.53(+3.93%) |
Jul 06, 2023 | 13.72 | 13.88 | 13.45 | 13.61 | 2,952,110 | -0.30(-2.19%) |
Jul 05, 2023 | 13.57 | 14.24 | 13.47 | 13.92 | 3,123,172 | +0.45(+3.36%) |
Jul 03, 2023 | 13.54 | 13.88 | 13.44 | 13.46 | 2,148,983 | +0.06(+0.48%) |
Jun 30, 2023 | 13.35 | 13.55 | 13.19 | 13.40 | 4,136,807 | +0.56(+4.38%) |
Jun 29, 2023 | 12.91 | 13.03 | 12.78 | 12.84 | 4,250,931 | +0.18(+1.38%) |
Jun 28, 2023 | 12.56 | 12.70 | 12.38 | 12.66 | 2,812,531 | +0.34(+2.77%) |
Jun 27, 2023 | 12.53 | 12.66 | 12.31 | 12.32 | 3,440,019 | -0.33(-2.62%) |
Jun 26, 2023 | 13.02 | 13.04 | 12.65 | 12.65 | 3,433,411 | -0.58(-4.39%) |
Jun 23, 2023 | 13.26 | 13.46 | 13.19 | 13.23 | 20,192,262 | -0.48(-3.50%) |
Jun 22, 2023 | 13.91 | 13.91 | 13.54 | 13.71 | 3,448,825 | -0.30(-2.11%) |
Jun 21, 2023 | 13.96 | 14.20 | 13.96 | 14.01 | 2,892,239 | +0.15(+1.06%) |
Jun 20, 2023 | 13.86 | 13.89 | 13.53 | 13.86 | 3,045,706 | -0.19(-1.38%) |
Jun 16, 2023 | 14.28 | 14.33 | 14.03 | 14.05 | 3,559,853 | -0.12(-0.85%) |
Jun 15, 2023 | 14.13 | 14.29 | 13.90 | 14.17 | 4,189,894 | +0.30(+2.19%) |
Jun 14, 2023 | 13.47 | 13.98 | 13.46 | 13.87 | 6,951,957 | +0.61(+4.58%) |
Jun 13, 2023 | 13.62 | 13.68 | 13.14 | 13.26 | 6,024,610 | +0.34(+2.66%) |
Jun 12, 2023 | 13.13 | 13.21 | 12.79 | 12.92 | 5,027,879 | -0.01(-0.07%) |
Jun 09, 2023 | 12.82 | 13.23 | 12.74 | 12.93 | 4,201,164 | +0.39(+3.09%) |
Jun 08, 2023 | 12.40 | 12.89 | 12.28 | 12.54 | 5,656,494 | +0.21(+1.72%) |
Jun 07, 2023 | 12.51 | 12.62 | 12.17 | 12.33 | 3,424,696 | +0.12(+1.01%) |
Jun 06, 2023 | 11.89 | 12.23 | 11.82 | 12.20 | 5,641,670 | +0.14(+1.17%) |
Jun 05, 2023 | 12.54 | 12.62 | 12.06 | 12.06 | 7,342,598 | -0.95(-7.31%) |
Jun 02, 2023 | 13.31 | 13.45 | 12.82 | 13.01 | 5,005,282 | +0.19(+1.44%) |