Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.21 | 15.48 | 15.19 | 15.20 | 1,701,847 | +0.01(+0.06%) |
Aug 30, 2023 | 15.17 | 15.30 | 14.97 | 15.19 | 1,692,098 | -0.13(-0.88%) |
Aug 29, 2023 | 15.23 | 15.39 | 15.14 | 15.32 | 1,090,450 | +0.09(+0.57%) |
Aug 28, 2023 | 14.97 | 15.27 | 14.97 | 15.23 | 1,039,440 | +0.35(+2.38%) |
Aug 25, 2023 | 14.87 | 14.98 | 14.65 | 14.88 | 1,061,478 | +0.06(+0.39%) |
Aug 24, 2023 | 14.81 | 15.05 | 14.75 | 14.82 | 1,005,702 | -0.06(-0.39%) |
Aug 23, 2023 | 14.75 | 14.98 | 14.68 | 14.88 | 1,107,407 | +0.12(+0.84%) |
Aug 22, 2023 | 14.91 | 15.04 | 14.71 | 14.75 | 1,423,906 | -0.01(-0.07%) |
Aug 21, 2023 | 14.53 | 14.79 | 14.53 | 14.76 | 1,088,766 | +0.24(+1.65%) |
Aug 18, 2023 | 14.32 | 14.63 | 14.32 | 14.53 | 1,168,820 | +0.04(+0.26%) |
Aug 17, 2023 | 14.26 | 14.53 | 14.21 | 14.49 | 1,185,576 | +0.33(+2.30%) |
Aug 16, 2023 | 14.39 | 14.53 | 14.14 | 14.16 | 982,487 | -0.33(-2.25%) |
Aug 15, 2023 | 14.47 | 14.60 | 14.43 | 14.49 | 924,477 | -0.13(-0.92%) |
Aug 14, 2023 | 14.73 | 14.77 | 14.50 | 14.62 | 850,159 | -0.18(-1.23%) |
Aug 11, 2023 | 14.79 | 14.89 | 14.70 | 14.80 | 1,103,649 | -0.06(-0.39%) |
Aug 10, 2023 | 14.97 | 15.14 | 14.76 | 14.86 | 766,059 | -0.01(-0.06%) |
Aug 09, 2023 | 14.98 | 15.04 | 14.73 | 14.87 | 1,304,605 | -0.15(-1.02%) |
Aug 08, 2023 | 14.69 | 15.08 | 14.57 | 15.02 | 1,119,814 | +0.17(+1.16%) |
Aug 07, 2023 | 15.05 | 15.16 | 14.75 | 14.85 | 894,641 | -0.07(-0.45%) |
Aug 04, 2023 | 14.88 | 15.16 | 14.75 | 14.92 | 1,169,453 | +0.04(+0.26%) |
Aug 03, 2023 | 15.10 | 15.15 | 14.80 | 14.88 | 1,351,594 | -0.22(-1.46%) |
Aug 02, 2023 | 14.87 | 15.21 | 14.80 | 15.10 | 1,177,547 | +0.09(+0.57%) |
Aug 01, 2023 | 15.19 | 15.40 | 14.91 | 15.01 | 1,083,124 | -0.29(-1.88%) |
Jul 31, 2023 | 15.30 | 15.58 | 15.13 | 15.30 | 1,671,171 | +0.06(+0.38%) |
Jul 28, 2023 | 15.61 | 15.67 | 15.18 | 15.24 | 1,353,084 | -0.21(-1.36%) |
Jul 27, 2023 | 16.22 | 16.25 | 15.34 | 15.45 | 1,549,557 | -0.62(-3.87%) |
Jul 26, 2023 | 15.66 | 16.11 | 15.59 | 16.08 | 2,189,795 | +0.41(+2.63%) |
Jul 25, 2023 | 14.92 | 16.45 | 14.86 | 15.66 | 4,597,135 | +0.82(+5.55%) |
Jul 24, 2023 | 14.77 | 15.14 | 14.73 | 14.84 | 1,775,885 | +0.10(+0.65%) |
Jul 21, 2023 | 14.96 | 15.01 | 14.69 | 14.75 | 1,147,602 | -0.11(-0.77%) |
Jul 20, 2023 | 15.10 | 15.12 | 14.79 | 14.86 | 1,189,761 | -0.24(-1.58%) |
Jul 19, 2023 | 15.35 | 15.37 | 15.06 | 15.10 | 1,619,256 | -0.12(-0.82%) |
Jul 18, 2023 | 14.99 | 15.32 | 14.96 | 15.22 | 1,208,005 | +0.17(+1.14%) |
Jul 17, 2023 | 14.97 | 15.11 | 14.77 | 15.05 | 789,792 | +0.10(+0.64%) |
Jul 14, 2023 | 15.37 | 15.40 | 14.74 | 14.96 | 1,047,989 | -0.45(-2.92%) |
Jul 13, 2023 | 15.48 | 15.61 | 15.39 | 15.41 | 1,428,275 | +0.02(+0.12%) |
Jul 12, 2023 | 15.63 | 15.70 | 15.26 | 15.39 | 1,850,875 | +0.00(+0.00%) |
Jul 11, 2023 | 15.03 | 15.45 | 14.81 | 15.39 | 1,804,405 | +0.58(+3.95%) |
Jul 10, 2023 | 14.39 | 15.00 | 14.36 | 14.80 | 2,112,151 | +0.34(+2.38%) |
Jul 07, 2023 | 14.09 | 14.54 | 14.08 | 14.46 | 1,928,878 | +0.43(+3.07%) |
Jul 06, 2023 | 13.95 | 14.11 | 13.78 | 14.03 | 1,089,600 | -0.10(-0.68%) |
Jul 05, 2023 | 14.21 | 14.31 | 13.95 | 14.12 | 1,388,642 | -0.28(-1.93%) |
Jul 03, 2023 | 14.21 | 14.41 | 14.20 | 14.40 | 442,831 | +0.15(+1.08%) |
Jun 30, 2023 | 14.39 | 14.48 | 14.16 | 14.25 | 1,483,839 | +0.03(+0.20%) |
Jun 29, 2023 | 13.49 | 14.23 | 13.45 | 14.22 | 1,960,805 | +0.79(+5.92%) |
Jun 28, 2023 | 13.56 | 13.56 | 13.31 | 13.42 | 2,206,290 | -0.18(-1.31%) |
Jun 27, 2023 | 13.42 | 13.69 | 13.37 | 13.60 | 2,002,584 | +0.18(+1.33%) |
Jun 26, 2023 | 13.42 | 13.64 | 13.39 | 13.42 | 1,032,647 | +0.08(+0.56%) |
Jun 23, 2023 | 13.53 | 13.66 | 13.19 | 13.35 | 3,096,120 | -0.38(-2.74%) |
Jun 22, 2023 | 13.58 | 13.84 | 13.46 | 13.72 | 1,873,902 | +0.08(+0.55%) |
Jun 21, 2023 | 13.61 | 13.88 | 13.54 | 13.65 | 1,742,774 | +0.03(+0.21%) |
Jun 20, 2023 | 14.29 | 14.29 | 13.50 | 13.62 | 2,102,846 | -0.48(-3.40%) |
Jun 16, 2023 | 14.35 | 14.39 | 13.69 | 14.10 | 3,989,607 | -0.37(-2.54%) |
Jun 15, 2023 | 14.68 | 14.82 | 14.42 | 14.47 | 2,840,002 | -0.24(-1.60%) |
Jun 14, 2023 | 14.84 | 15.07 | 14.68 | 14.70 | 1,939,074 | -0.16(-1.08%) |
Jun 13, 2023 | 14.48 | 14.94 | 14.39 | 14.86 | 1,731,685 | +0.53(+3.67%) |
Jun 12, 2023 | 14.20 | 14.47 | 14.12 | 14.34 | 1,275,445 | +0.14(+0.99%) |
Jun 09, 2023 | 14.26 | 14.46 | 14.10 | 14.20 | 872,824 | -0.06(-0.40%) |
Jun 08, 2023 | 14.52 | 14.52 | 14.15 | 14.25 | 1,242,103 | -0.22(-1.50%) |
Jun 07, 2023 | 13.76 | 14.52 | 13.71 | 14.47 | 1,860,287 | +0.77(+5.63%) |
Jun 06, 2023 | 13.37 | 13.77 | 13.30 | 13.70 | 979,842 | +0.30(+2.25%) |
Jun 05, 2023 | 13.87 | 13.87 | 13.38 | 13.40 | 1,131,522 | -0.51(-3.65%) |
Jun 02, 2023 | 13.42 | 13.92 | 13.41 | 13.90 | 1,698,718 | +0.69(+5.20%) |