Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.12 | 14.14 | 13.98 | 14.00 | 23,839 | -0.16(-1.13%) |
Aug 30, 2023 | 14.19 | 14.22 | 14.13 | 14.16 | 24,965 | -0.01(-0.07%) |
Aug 29, 2023 | 13.91 | 14.17 | 13.91 | 14.17 | 36,646 | +0.20(+1.43%) |
Aug 28, 2023 | 14.01 | 14.01 | 13.96 | 13.97 | 26,946 | +0.07(+0.50%) |
Aug 25, 2023 | 13.93 | 13.95 | 13.77 | 13.90 | 30,753 | +0.00(+0.00%) |
Aug 24, 2023 | 14.00 | 14.07 | 13.88 | 13.90 | 33,364 | -0.14(-1.00%) |
Aug 23, 2023 | 14.00 | 14.05 | 13.99 | 14.04 | 29,321 | +0.19(+1.37%) |
Aug 22, 2023 | 13.90 | 13.92 | 13.76 | 13.85 | 68,217 | -0.34(-2.40%) |
Aug 21, 2023 | 14.10 | 14.20 | 14.02 | 14.19 | 68,905 | +0.17(+1.21%) |
Aug 18, 2023 | 13.89 | 14.06 | 13.89 | 14.02 | 46,308 | -0.05(-0.36%) |
Aug 17, 2023 | 14.26 | 14.26 | 14.04 | 14.07 | 47,116 | +0.05(+0.36%) |
Aug 16, 2023 | 14.09 | 14.18 | 14.00 | 14.02 | 25,112 | -0.32(-2.24%) |
Aug 15, 2023 | 14.30 | 14.41 | 14.30 | 14.34 | 37,654 | -0.45(-3.04%) |
Aug 14, 2023 | 14.79 | 14.84 | 14.75 | 14.79 | 26,169 | -0.11(-0.74%) |
Aug 11, 2023 | 14.82 | 14.91 | 14.80 | 14.90 | 34,303 | -0.19(-1.25%) |
Aug 10, 2023 | 15.30 | 15.30 | 15.07 | 15.09 | 20,195 | +0.01(+0.06%) |
Aug 09, 2023 | 15.12 | 15.14 | 14.98 | 15.08 | 36,840 | -0.05(-0.33%) |
Aug 08, 2023 | 15.16 | 15.20 | 15.08 | 15.13 | 35,306 | -0.42(-2.70%) |
Aug 07, 2023 | 15.54 | 15.58 | 15.45 | 15.55 | 15,083 | +0.13(+0.84%) |
Aug 04, 2023 | 15.38 | 15.57 | 15.38 | 15.42 | 19,939 | +0.04(+0.26%) |
Aug 03, 2023 | 15.34 | 15.41 | 15.33 | 15.38 | 20,726 | +0.05(+0.33%) |
Aug 02, 2023 | 15.36 | 15.42 | 15.32 | 15.33 | 13,542 | -0.52(-3.28%) |
Aug 01, 2023 | 15.85 | 16.01 | 15.69 | 15.85 | 15,853 | -0.07(-0.44%) |
Jul 31, 2023 | 15.86 | 16.09 | 15.82 | 15.92 | 21,136 | +0.06(+0.38%) |
Jul 28, 2023 | 15.78 | 15.95 | 15.76 | 15.86 | 22,764 | +0.36(+2.32%) |
Jul 27, 2023 | 15.86 | 15.86 | 15.48 | 15.50 | 16,573 | -0.21(-1.34%) |
Jul 26, 2023 | 15.56 | 15.74 | 15.55 | 15.71 | 22,492 | +0.03(+0.19%) |
Jul 25, 2023 | 15.62 | 15.87 | 15.51 | 15.68 | 49,978 | +0.25(+1.65%) |
Jul 24, 2023 | 15.29 | 15.49 | 15.29 | 15.43 | 27,839 | -0.19(-1.25%) |
Jul 21, 2023 | 15.57 | 15.67 | 15.54 | 15.62 | 18,345 | +0.15(+0.97%) |
Jul 20, 2023 | 15.51 | 15.51 | 15.36 | 15.47 | 12,636 | -0.37(-2.34%) |
Jul 19, 2023 | 15.88 | 15.91 | 15.71 | 15.84 | 28,729 | -0.43(-2.64%) |
Jul 18, 2023 | 16.12 | 16.27 | 16.11 | 16.27 | 17,033 | +0.24(+1.50%) |
Jul 17, 2023 | 16.06 | 16.10 | 15.93 | 16.03 | 43,708 | -0.36(-2.17%) |
Jul 14, 2023 | 16.49 | 16.50 | 16.29 | 16.39 | 38,124 | -0.47(-2.79%) |
Jul 13, 2023 | 16.59 | 16.90 | 16.59 | 16.86 | 22,225 | +1.27(+8.11%) |
Jul 12, 2023 | 15.53 | 15.59 | 15.49 | 15.59 | 15,080 | +0.42(+2.77%) |
Jul 11, 2023 | 15.06 | 15.25 | 15.05 | 15.17 | 34,087 | +0.42(+2.85%) |
Jul 10, 2023 | 14.67 | 14.75 | 14.62 | 14.75 | 24,639 | -0.05(-0.34%) |
Jul 07, 2023 | 14.77 | 14.91 | 14.72 | 14.80 | 25,799 | -0.03(-0.20%) |
Jul 06, 2023 | 14.77 | 14.83 | 14.63 | 14.83 | 18,496 | -0.26(-1.69%) |
Jul 05, 2023 | 15.25 | 15.25 | 15.06 | 15.09 | 51,079 | +0.17(+1.11%) |
Jul 03, 2023 | 14.90 | 14.95 | 14.82 | 14.92 | 11,939 | +0.32(+2.19%) |
Jun 30, 2023 | 14.52 | 14.65 | 14.52 | 14.60 | 30,431 | +0.33(+2.31%) |
Jun 29, 2023 | 14.39 | 14.39 | 14.27 | 14.27 | 9,639 | +0.07(+0.49%) |
Jun 28, 2023 | 14.24 | 14.24 | 14.12 | 14.20 | 12,309 | -0.26(-1.80%) |
Jun 27, 2023 | 14.30 | 14.46 | 14.26 | 14.46 | 36,296 | +0.07(+0.49%) |
Jun 26, 2023 | 14.36 | 14.42 | 14.34 | 14.39 | 20,183 | +0.04(+0.31%) |
Jun 23, 2023 | 14.31 | 14.42 | 14.23 | 14.35 | 21,233 | +0.01(+0.03%) |
Jun 22, 2023 | 14.37 | 14.40 | 14.31 | 14.34 | 23,065 | +0.11(+0.77%) |
Jun 21, 2023 | 14.03 | 14.26 | 14.03 | 14.23 | 26,882 | +0.05(+0.35%) |
Jun 20, 2023 | 14.26 | 14.30 | 14.10 | 14.18 | 32,595 | -0.59(-3.99%) |
Jun 16, 2023 | 14.97 | 14.97 | 14.76 | 14.77 | 27,779 | +0.06(+0.41%) |