Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.87 | 15.87 | 15.15 | 15.20 | 92,961 | -0.51(-3.22%) |
Aug 30, 2023 | 15.87 | 16.02 | 15.69 | 15.71 | 94,950 | -0.15(-0.94%) |
Aug 29, 2023 | 15.33 | 15.86 | 15.01 | 15.86 | 107,205 | +0.44(+2.83%) |
Aug 28, 2023 | 15.34 | 15.56 | 15.31 | 15.42 | 47,049 | +0.14(+0.91%) |
Aug 25, 2023 | 15.11 | 15.39 | 14.99 | 15.28 | 60,623 | +0.22(+1.45%) |
Aug 24, 2023 | 15.41 | 15.58 | 14.98 | 15.06 | 81,101 | -0.41(-2.63%) |
Aug 23, 2023 | 15.30 | 15.53 | 15.22 | 15.47 | 100,315 | +0.25(+1.63%) |
Aug 22, 2023 | 15.18 | 15.36 | 14.97 | 15.22 | 107,021 | -0.07(-0.45%) |
Aug 21, 2023 | 15.51 | 15.63 | 15.23 | 15.29 | 67,559 | -0.10(-0.65%) |
Aug 18, 2023 | 15.02 | 15.57 | 14.76 | 15.39 | 148,795 | +0.30(+1.97%) |
Aug 17, 2023 | 15.43 | 15.44 | 14.85 | 15.09 | 96,921 | -0.35(-2.25%) |
Aug 16, 2023 | 15.12 | 15.59 | 15.08 | 15.44 | 86,714 | +0.32(+2.10%) |
Aug 15, 2023 | 15.26 | 15.46 | 14.97 | 15.12 | 58,566 | -0.22(-1.42%) |
Aug 14, 2023 | 15.18 | 15.48 | 15.02 | 15.34 | 79,367 | +0.08(+0.52%) |
Aug 11, 2023 | 14.88 | 15.48 | 14.81 | 15.26 | 71,873 | +0.39(+2.64%) |
Aug 10, 2023 | 14.90 | 15.07 | 14.64 | 14.87 | 90,859 | -0.05(-0.33%) |
Aug 09, 2023 | 14.79 | 15.50 | 14.75 | 14.92 | 159,505 | +0.22(+1.48%) |
Aug 08, 2023 | 14.47 | 14.96 | 14.18 | 14.70 | 120,700 | +0.30(+2.06%) |
Aug 07, 2023 | 13.96 | 14.72 | 13.70 | 14.40 | 130,725 | +0.90(+6.66%) |
Aug 04, 2023 | 13.50 | 13.74 | 13.42 | 13.51 | 62,082 | +0.03(+0.22%) |
Aug 03, 2023 | 13.25 | 13.59 | 13.16 | 13.48 | 88,692 | +0.16(+1.19%) |
Aug 02, 2023 | 13.06 | 13.37 | 12.91 | 13.32 | 93,272 | +0.07(+0.52%) |
Aug 01, 2023 | 13.21 | 13.34 | 13.03 | 13.25 | 70,183 | +0.00(+0.00%) |
Jul 31, 2023 | 13.19 | 13.40 | 13.10 | 13.25 | 71,147 | +0.04(+0.30%) |
Jul 28, 2023 | 13.21 | 13.23 | 13.05 | 13.21 | 71,675 | +0.17(+1.29%) |
Jul 27, 2023 | 13.49 | 13.49 | 12.97 | 13.04 | 71,206 | -0.43(-3.23%) |
Jul 26, 2023 | 13.60 | 13.82 | 13.42 | 13.48 | 72,559 | -0.13(-0.94%) |
Jul 25, 2023 | 13.66 | 13.88 | 13.46 | 13.60 | 78,599 | -0.06(-0.43%) |
Jul 24, 2023 | 13.47 | 13.79 | 13.39 | 13.66 | 74,341 | +0.23(+1.69%) |
Jul 21, 2023 | 13.68 | 13.79 | 13.41 | 13.44 | 86,285 | -0.14(-1.02%) |
Jul 20, 2023 | 13.49 | 13.66 | 13.46 | 13.57 | 73,083 | +0.11(+0.81%) |
Jul 19, 2023 | 13.82 | 13.95 | 13.39 | 13.47 | 95,080 | -0.29(-2.08%) |
Jul 18, 2023 | 13.54 | 13.79 | 13.54 | 13.75 | 80,041 | +0.22(+1.61%) |
Jul 17, 2023 | 13.15 | 13.67 | 13.15 | 13.54 | 99,918 | +0.34(+2.55%) |
Jul 14, 2023 | 13.07 | 13.31 | 12.80 | 13.20 | 103,507 | +0.08(+0.60%) |
Jul 13, 2023 | 13.16 | 13.30 | 13.03 | 13.12 | 95,061 | -0.01(-0.08%) |
Jul 12, 2023 | 13.17 | 13.33 | 13.07 | 13.13 | 98,092 | +0.09(+0.68%) |
Jul 11, 2023 | 13.40 | 13.40 | 12.79 | 13.04 | 177,832 | -0.36(-2.65%) |
Jul 10, 2023 | 13.30 | 13.59 | 13.18 | 13.40 | 127,545 | -0.01(-0.07%) |
Jul 07, 2023 | 13.30 | 13.61 | 13.28 | 13.41 | 200,176 | +0.08(+0.59%) |
Jul 06, 2023 | 13.59 | 13.59 | 13.22 | 13.33 | 123,250 | -0.38(-2.74%) |
Jul 05, 2023 | 13.81 | 13.94 | 13.57 | 13.70 | 133,326 | -0.15(-1.07%) |
Jul 03, 2023 | 13.66 | 14.01 | 13.66 | 13.85 | 97,124 | -0.12(-0.85%) |
Jun 30, 2023 | 13.96 | 14.26 | 13.93 | 13.97 | 359,284 | +0.11(+0.78%) |
Jun 29, 2023 | 13.61 | 13.94 | 13.61 | 13.86 | 115,715 | +0.25(+1.81%) |
Jun 28, 2023 | 13.39 | 13.69 | 13.16 | 13.61 | 147,593 | +0.19(+1.40%) |
Jun 27, 2023 | 13.10 | 13.65 | 13.10 | 13.43 | 130,308 | +0.22(+1.65%) |
Jun 26, 2023 | 12.94 | 13.63 | 12.91 | 13.21 | 192,538 | +0.22(+1.67%) |
Jun 23, 2023 | 13.89 | 14.10 | 12.88 | 12.99 | 2,817,747 | -1.07(-7.59%) |
Jun 22, 2023 | 14.24 | 14.42 | 13.95 | 14.06 | 133,298 | -0.10(-0.70%) |
Jun 21, 2023 | 14.04 | 14.37 | 13.93 | 14.16 | 127,960 | +0.24(+1.70%) |
Jun 20, 2023 | 13.68 | 14.32 | 13.63 | 13.92 | 162,008 | +0.24(+1.73%) |
Jun 16, 2023 | 13.78 | 13.96 | 13.46 | 13.68 | 206,536 | -0.17(-1.21%) |
Jun 15, 2023 | 13.90 | 14.05 | 13.53 | 13.85 | 98,762 | -0.05(-0.36%) |
Jun 14, 2023 | 13.83 | 14.15 | 13.73 | 13.90 | 93,744 | +0.04(+0.28%) |
Jun 13, 2023 | 13.95 | 14.19 | 13.84 | 13.86 | 106,468 | -0.03(-0.21%) |
Jun 12, 2023 | 13.98 | 14.17 | 13.85 | 13.89 | 103,018 | -0.14(-0.99%) |
Jun 09, 2023 | 14.02 | 14.18 | 13.87 | 14.03 | 85,648 | -0.05(-0.35%) |
Jun 08, 2023 | 14.16 | 14.23 | 13.84 | 14.08 | 115,491 | +0.04(+0.28%) |
Jun 07, 2023 | 13.84 | 14.23 | 13.73 | 14.04 | 142,101 | +0.22(+1.57%) |
Jun 06, 2023 | 13.15 | 13.93 | 13.15 | 13.82 | 147,166 | +0.49(+3.71%) |
Jun 05, 2023 | 14.05 | 14.09 | 13.22 | 13.33 | 168,729 | -0.70(-5.00%) |
Jun 02, 2023 | 14.39 | 14.40 | 13.98 | 14.03 | 149,510 | -0.04(-0.28%) |