Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.89 | 15.01 | 14.62 | 14.71 | 16,272 | -0.05(-0.33%) |
Aug 30, 2023 | 15.24 | 15.28 | 14.72 | 14.76 | 10,149 | -0.56(-3.65%) |
Aug 29, 2023 | 14.94 | 15.32 | 14.94 | 15.32 | 19,308 | +0.37(+2.49%) |
Aug 28, 2023 | 14.92 | 15.02 | 14.80 | 14.94 | 16,179 | +0.14(+0.93%) |
Aug 25, 2023 | 14.76 | 14.93 | 14.70 | 14.81 | 16,137 | +0.20(+1.40%) |
Aug 24, 2023 | 14.79 | 15.01 | 14.54 | 14.60 | 11,703 | -0.15(-0.99%) |
Aug 23, 2023 | 14.70 | 14.85 | 14.70 | 14.75 | 8,571 | +0.00(+0.00%) |
Aug 22, 2023 | 14.75 | 15.10 | 14.72 | 14.75 | 13,248 | +0.08(+0.53%) |
Aug 21, 2023 | 14.91 | 15.28 | 14.67 | 14.67 | 16,500 | -0.25(-1.69%) |
Aug 18, 2023 | 14.81 | 15.26 | 14.59 | 14.92 | 18,785 | +0.08(+0.52%) |
Aug 17, 2023 | 15.19 | 15.19 | 14.83 | 14.85 | 16,807 | -0.23(-1.55%) |
Aug 16, 2023 | 15.64 | 15.64 | 15.08 | 15.08 | 28,956 | -0.69(-4.38%) |
Aug 15, 2023 | 15.81 | 16.02 | 15.58 | 15.77 | 24,652 | -0.08(-0.49%) |
Aug 14, 2023 | 15.76 | 15.99 | 15.42 | 15.85 | 32,131 | +0.32(+2.06%) |
Aug 11, 2023 | 15.14 | 15.82 | 15.11 | 15.53 | 47,435 | +0.32(+2.11%) |
Aug 10, 2023 | 14.92 | 15.26 | 14.92 | 15.20 | 21,365 | +0.29(+1.95%) |
Aug 09, 2023 | 14.74 | 15.16 | 14.61 | 14.91 | 25,112 | +0.17(+1.19%) |
Aug 08, 2023 | 14.56 | 14.93 | 14.42 | 14.74 | 13,914 | +0.14(+0.93%) |
Aug 07, 2023 | 14.89 | 15.16 | 14.51 | 14.60 | 24,734 | -0.27(-1.83%) |
Aug 04, 2023 | 14.59 | 15.00 | 14.59 | 14.87 | 18,908 | +0.26(+1.80%) |
Aug 03, 2023 | 14.69 | 14.93 | 14.36 | 14.61 | 26,170 | +0.03(+0.20%) |
Aug 02, 2023 | 14.57 | 14.78 | 14.53 | 14.58 | 11,282 | -0.20(-1.38%) |
Aug 01, 2023 | 14.27 | 14.79 | 14.02 | 14.79 | 23,482 | +0.60(+4.25%) |
Jul 31, 2023 | 14.13 | 14.53 | 13.97 | 14.18 | 25,964 | +0.09(+0.62%) |
Jul 28, 2023 | 14.23 | 15.44 | 14.08 | 14.10 | 65,962 | -0.27(-1.89%) |
Jul 27, 2023 | 14.11 | 14.53 | 14.11 | 14.37 | 23,315 | -0.12(-0.80%) |
Jul 26, 2023 | 14.58 | 15.28 | 14.33 | 14.49 | 43,963 | -0.17(-1.13%) |
Jul 25, 2023 | 14.32 | 14.80 | 13.95 | 14.65 | 32,126 | +0.18(+1.28%) |
Jul 24, 2023 | 13.76 | 14.55 | 13.62 | 14.47 | 27,188 | +0.50(+3.55%) |
Jul 21, 2023 | 14.34 | 14.39 | 13.60 | 13.97 | 46,379 | -0.21(-1.51%) |
Jul 20, 2023 | 12.80 | 14.30 | 12.61 | 14.18 | 77,962 | +1.35(+10.52%) |
Jul 19, 2023 | 12.98 | 13.05 | 12.68 | 12.83 | 26,269 | -0.12(-0.90%) |
Jul 18, 2023 | 12.77 | 13.03 | 12.59 | 12.95 | 19,906 | +0.17(+1.29%) |
Jul 17, 2023 | 12.73 | 12.84 | 12.46 | 12.79 | 25,138 | +0.19(+1.54%) |
Jul 14, 2023 | 12.63 | 12.70 | 12.28 | 12.59 | 16,497 | +0.14(+1.09%) |
Jul 13, 2023 | 12.50 | 12.82 | 12.37 | 12.46 | 16,263 | +0.09(+0.71%) |
Jul 12, 2023 | 12.30 | 12.57 | 12.13 | 12.37 | 21,728 | +0.28(+2.33%) |
Jul 11, 2023 | 12.18 | 12.29 | 11.99 | 12.09 | 10,502 | -0.07(-0.56%) |
Jul 10, 2023 | 12.21 | 12.52 | 12.07 | 12.15 | 23,112 | -0.17(-1.34%) |
Jul 07, 2023 | 12.19 | 12.40 | 11.88 | 12.32 | 73,441 | +0.26(+2.18%) |
Jul 06, 2023 | 12.83 | 12.83 | 12.03 | 12.06 | 63,316 | -0.88(-6.83%) |
Jul 05, 2023 | 13.12 | 13.33 | 12.80 | 12.94 | 40,349 | -0.18(-1.41%) |
Jul 03, 2023 | 12.85 | 13.35 | 12.81 | 13.13 | 20,037 | +0.16(+1.20%) |
Jun 30, 2023 | 12.91 | 13.05 | 12.63 | 12.97 | 32,918 | +0.09(+0.68%) |
Jun 29, 2023 | 12.71 | 13.11 | 12.48 | 12.88 | 31,373 | +0.17(+1.38%) |
Jun 28, 2023 | 12.43 | 12.86 | 12.18 | 12.71 | 45,312 | +0.28(+2.27%) |
Jun 27, 2023 | 12.80 | 13.08 | 12.29 | 12.43 | 52,735 | -0.30(-2.37%) |
Jun 26, 2023 | 13.37 | 13.78 | 12.67 | 12.73 | 70,063 | -0.68(-5.07%) |
Jun 23, 2023 | 14.33 | 14.57 | 13.25 | 13.41 | 1,076,352 | -0.92(-6.44%) |
Jun 22, 2023 | 13.63 | 14.45 | 13.41 | 14.33 | 57,436 | +0.71(+5.21%) |
Jun 21, 2023 | 13.10 | 13.77 | 13.00 | 13.62 | 53,981 | +0.49(+3.70%) |
Jun 20, 2023 | 13.06 | 13.58 | 12.98 | 13.14 | 40,322 | +0.14(+1.05%) |
Jun 16, 2023 | 13.22 | 13.38 | 12.93 | 13.00 | 38,105 | -0.23(-1.73%) |
Jun 15, 2023 | 13.08 | 13.43 | 12.86 | 13.23 | 35,604 | +0.19(+1.45%) |
Jun 14, 2023 | 12.98 | 13.39 | 12.88 | 13.04 | 28,409 | +0.06(+0.45%) |
Jun 13, 2023 | 12.92 | 13.44 | 12.85 | 12.98 | 32,113 | -0.17(-1.26%) |
Jun 12, 2023 | 12.51 | 13.24 | 12.43 | 13.15 | 33,727 | +0.46(+3.60%) |
Jun 09, 2023 | 12.59 | 12.87 | 12.37 | 12.69 | 22,360 | -0.03(-0.23%) |
Jun 08, 2023 | 12.49 | 12.94 | 12.15 | 12.72 | 43,895 | +0.23(+1.85%) |
Jun 07, 2023 | 12.09 | 12.49 | 11.73 | 12.49 | 52,327 | +0.39(+3.26%) |
Jun 06, 2023 | 11.69 | 12.46 | 11.69 | 12.09 | 43,177 | +0.39(+3.37%) |
Jun 05, 2023 | 11.61 | 12.10 | 11.60 | 11.70 | 17,835 | +0.03(+0.25%) |
Jun 02, 2023 | 11.35 | 11.85 | 11.35 | 11.67 | 31,064 | +0.37(+3.23%) |