Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.05 | 15.18 | 14.78 | 14.87 | 16,092 | -0.05(-0.33%) |
Aug 30, 2023 | 15.41 | 15.45 | 14.88 | 14.92 | 10,037 | -0.57(-3.65%) |
Aug 29, 2023 | 15.11 | 15.49 | 15.11 | 15.49 | 19,094 | +0.38(+2.50%) |
Aug 28, 2023 | 15.09 | 15.19 | 14.96 | 15.11 | 16,000 | +0.14(+0.93%) |
Aug 25, 2023 | 14.92 | 15.09 | 14.86 | 14.97 | 15,959 | +0.21(+1.40%) |
Aug 24, 2023 | 14.95 | 15.18 | 14.71 | 14.77 | 11,574 | -0.15(-0.99%) |
Aug 23, 2023 | 14.87 | 15.01 | 14.87 | 14.91 | 8,476 | +0.00(+0.00%) |
Aug 22, 2023 | 14.91 | 15.27 | 14.88 | 14.91 | 13,101 | +0.08(+0.53%) |
Aug 21, 2023 | 15.08 | 15.45 | 14.83 | 14.84 | 16,317 | -0.26(-1.69%) |
Aug 18, 2023 | 14.97 | 15.43 | 14.76 | 15.09 | 18,576 | +0.08(+0.52%) |
Aug 17, 2023 | 15.36 | 15.36 | 14.99 | 15.01 | 16,621 | -0.24(-1.55%) |
Aug 16, 2023 | 15.82 | 15.82 | 15.25 | 15.25 | 28,635 | -0.70(-4.37%) |
Aug 15, 2023 | 15.98 | 16.20 | 15.76 | 15.95 | 24,378 | -0.08(-0.49%) |
Aug 14, 2023 | 15.94 | 16.17 | 15.59 | 16.02 | 31,775 | +0.32(+2.07%) |
Aug 11, 2023 | 15.31 | 15.99 | 15.28 | 15.70 | 46,910 | +0.32(+2.11%) |
Aug 10, 2023 | 15.09 | 15.43 | 15.09 | 15.38 | 21,128 | +0.29(+1.95%) |
Aug 09, 2023 | 14.90 | 15.33 | 14.77 | 15.08 | 24,833 | +0.18(+1.19%) |
Aug 08, 2023 | 14.73 | 15.10 | 14.58 | 14.90 | 13,760 | +0.14(+0.93%) |
Aug 07, 2023 | 15.06 | 15.33 | 14.67 | 14.77 | 24,460 | -0.28(-1.83%) |
Aug 04, 2023 | 14.76 | 15.17 | 14.76 | 15.04 | 18,699 | +0.27(+1.80%) |
Aug 03, 2023 | 14.85 | 15.10 | 14.52 | 14.78 | 25,880 | +0.03(+0.20%) |
Aug 02, 2023 | 14.74 | 14.94 | 14.70 | 14.75 | 11,157 | -0.21(-1.38%) |
Aug 01, 2023 | 14.43 | 14.95 | 14.18 | 14.95 | 23,222 | +0.61(+4.25%) |
Jul 31, 2023 | 14.28 | 14.69 | 14.13 | 14.34 | 25,676 | +0.09(+0.62%) |
Jul 28, 2023 | 14.39 | 15.61 | 14.24 | 14.26 | 65,231 | -0.28(-1.89%) |
Jul 27, 2023 | 14.27 | 14.70 | 14.27 | 14.53 | 23,056 | -0.12(-0.80%) |
Jul 26, 2023 | 14.75 | 15.45 | 14.49 | 14.65 | 43,475 | -0.17(-1.13%) |
Jul 25, 2023 | 14.48 | 14.96 | 14.11 | 14.82 | 31,770 | +0.19(+1.28%) |
Jul 24, 2023 | 13.91 | 14.71 | 13.77 | 14.63 | 26,886 | +0.50(+3.55%) |
Jul 21, 2023 | 14.50 | 14.55 | 13.75 | 14.13 | 45,865 | -0.22(-1.51%) |
Jul 20, 2023 | 12.94 | 14.46 | 12.75 | 14.34 | 77,097 | +1.37(+10.52%) |
Jul 19, 2023 | 13.13 | 13.20 | 12.82 | 12.98 | 25,977 | -0.12(-0.90%) |
Jul 18, 2023 | 12.91 | 13.17 | 12.73 | 13.10 | 19,685 | +0.17(+1.29%) |
Jul 17, 2023 | 12.87 | 12.99 | 12.60 | 12.93 | 24,860 | +0.20(+1.54%) |
Jul 14, 2023 | 12.77 | 12.84 | 12.42 | 12.73 | 16,314 | +0.14(+1.09%) |
Jul 13, 2023 | 12.64 | 12.97 | 12.50 | 12.60 | 16,083 | +0.09(+0.71%) |
Jul 12, 2023 | 12.44 | 12.71 | 12.27 | 12.51 | 21,488 | +0.28(+2.33%) |
Jul 11, 2023 | 12.32 | 12.42 | 12.12 | 12.22 | 10,386 | -0.07(-0.56%) |
Jul 10, 2023 | 12.35 | 12.66 | 12.21 | 12.29 | 22,856 | -0.17(-1.34%) |
Jul 07, 2023 | 12.33 | 12.54 | 12.02 | 12.46 | 72,627 | +0.27(+2.18%) |
Jul 06, 2023 | 12.98 | 12.98 | 12.16 | 12.19 | 62,614 | -0.89(-6.83%) |
Jul 05, 2023 | 13.26 | 13.48 | 12.94 | 13.09 | 39,902 | -0.19(-1.41%) |
Jul 03, 2023 | 13.00 | 13.49 | 12.96 | 13.27 | 19,815 | +0.16(+1.20%) |
Jun 30, 2023 | 13.06 | 13.19 | 12.77 | 13.12 | 32,553 | +0.09(+0.68%) |
Jun 29, 2023 | 12.85 | 13.25 | 12.62 | 13.03 | 31,025 | +0.18(+1.38%) |
Jun 28, 2023 | 12.57 | 13.00 | 12.32 | 12.85 | 44,810 | +0.28(+2.27%) |
Jun 27, 2023 | 12.94 | 13.23 | 12.43 | 12.57 | 52,151 | -0.30(-2.37%) |
Jun 26, 2023 | 13.52 | 13.93 | 12.82 | 12.87 | 69,286 | -0.69(-5.07%) |
Jun 23, 2023 | 14.49 | 14.74 | 13.40 | 13.56 | 1,064,419 | -0.93(-6.44%) |
Jun 22, 2023 | 13.78 | 14.61 | 13.56 | 14.49 | 56,799 | +0.72(+5.21%) |
Jun 21, 2023 | 13.24 | 13.92 | 13.15 | 13.77 | 53,382 | +0.49(+3.70%) |
Jun 20, 2023 | 13.20 | 13.73 | 13.13 | 13.28 | 39,875 | +0.14(+1.05%) |
Jun 16, 2023 | 13.37 | 13.53 | 13.08 | 13.15 | 37,683 | -0.23(-1.73%) |
Jun 15, 2023 | 13.22 | 13.58 | 13.01 | 13.38 | 35,209 | +0.19(+1.45%) |
Jun 14, 2023 | 13.13 | 13.54 | 13.03 | 13.18 | 28,094 | +0.06(+0.45%) |
Jun 13, 2023 | 13.07 | 13.59 | 13.00 | 13.13 | 31,757 | -0.17(-1.26%) |
Jun 12, 2023 | 12.65 | 13.39 | 12.57 | 13.29 | 33,353 | +0.46(+3.60%) |
Jun 09, 2023 | 12.73 | 13.02 | 12.51 | 12.83 | 22,112 | -0.03(-0.23%) |
Jun 08, 2023 | 12.63 | 13.08 | 12.29 | 12.86 | 43,408 | +0.23(+1.85%) |
Jun 07, 2023 | 12.23 | 12.63 | 11.87 | 12.63 | 51,746 | +0.40(+3.26%) |
Jun 06, 2023 | 11.82 | 12.60 | 11.82 | 12.23 | 42,698 | +0.40(+3.37%) |
Jun 05, 2023 | 11.74 | 12.24 | 11.73 | 11.83 | 17,637 | +0.03(+0.25%) |
Jun 02, 2023 | 11.48 | 11.99 | 11.48 | 11.80 | 30,719 | +0.37(+3.23%) |