Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.72 | 12.03 | 11.51 | 11.80 | 3,070,724 | -0.37(-3.01%) |
Aug 30, 2023 | 11.54 | 12.68 | 11.28 | 12.17 | 7,095,907 | -3.26(-21.15%) |
Aug 29, 2023 | 15.40 | 15.50 | 15.38 | 15.43 | 462,875 | +0.00(+0.00%) |
Aug 28, 2023 | 15.48 | 15.51 | 15.39 | 15.43 | 244,991 | +0.05(+0.30%) |
Aug 25, 2023 | 15.28 | 15.40 | 15.19 | 15.38 | 206,580 | +0.16(+1.02%) |
Aug 24, 2023 | 15.30 | 15.34 | 15.22 | 15.23 | 113,055 | -0.02(-0.12%) |
Aug 23, 2023 | 15.17 | 15.29 | 15.17 | 15.25 | 152,008 | +0.08(+0.54%) |
Aug 22, 2023 | 15.17 | 15.19 | 15.13 | 15.17 | 174,736 | +0.06(+0.42%) |
Aug 21, 2023 | 15.06 | 15.16 | 15.06 | 15.10 | 160,011 | +0.04(+0.24%) |
Aug 18, 2023 | 15.04 | 15.11 | 15.00 | 15.06 | 194,945 | +0.01(+0.06%) |
Aug 17, 2023 | 15.09 | 15.15 | 15.05 | 15.06 | 152,551 | -0.08(-0.54%) |
Aug 16, 2023 | 15.21 | 15.24 | 15.06 | 15.14 | 285,936 | -0.11(-0.72%) |
Aug 15, 2023 | 15.28 | 15.30 | 15.22 | 15.25 | 166,320 | -0.04(-0.24%) |
Aug 14, 2023 | 15.31 | 15.35 | 15.26 | 15.28 | 209,347 | -0.05(-0.36%) |
Aug 11, 2023 | 15.37 | 15.46 | 15.32 | 15.34 | 218,450 | -0.05(-0.36%) |
Aug 10, 2023 | 15.53 | 15.53 | 15.37 | 15.39 | 217,535 | -0.08(-0.53%) |
Aug 09, 2023 | 15.55 | 15.63 | 15.48 | 15.48 | 277,932 | -0.12(-0.76%) |
Aug 08, 2023 | 15.53 | 15.65 | 15.49 | 15.59 | 164,890 | +0.02(+0.11%) |
Aug 07, 2023 | 15.55 | 15.62 | 15.51 | 15.58 | 281,608 | +0.08(+0.52%) |
Aug 04, 2023 | 15.40 | 15.58 | 15.38 | 15.50 | 316,196 | +0.14(+0.88%) |
Aug 03, 2023 | 15.37 | 15.50 | 15.29 | 15.36 | 279,475 | -0.06(-0.41%) |
Aug 02, 2023 | 15.36 | 15.43 | 15.32 | 15.42 | 220,213 | -0.01(-0.06%) |
Aug 01, 2023 | 15.40 | 15.48 | 15.38 | 15.43 | 237,119 | +0.05(+0.29%) |
Jul 31, 2023 | 15.33 | 15.39 | 15.32 | 15.39 | 204,681 | +0.05(+0.35%) |
Jul 28, 2023 | 15.34 | 15.34 | 15.27 | 15.33 | 218,585 | +0.07(+0.47%) |
Jul 27, 2023 | 15.31 | 15.34 | 15.23 | 15.26 | 186,730 | -0.05(-0.30%) |
Jul 26, 2023 | 15.27 | 15.31 | 15.20 | 15.31 | 264,883 | +0.07(+0.47%) |
Jul 25, 2023 | 15.16 | 15.23 | 15.16 | 15.23 | 219,779 | +0.07(+0.48%) |
Jul 24, 2023 | 15.12 | 15.29 | 15.12 | 15.16 | 286,983 | +0.05(+0.30%) |
Jul 21, 2023 | 15.17 | 15.21 | 15.12 | 15.12 | 182,098 | -0.05(-0.30%) |
Jul 20, 2023 | 15.18 | 15.18 | 15.12 | 15.16 | 152,579 | +0.00(+0.00%) |
Jul 19, 2023 | 15.16 | 15.20 | 15.13 | 15.16 | 164,042 | +0.00(+0.00%) |
Jul 18, 2023 | 15.14 | 15.24 | 15.13 | 15.16 | 163,470 | +0.00(+0.00%) |
Jul 17, 2023 | 15.12 | 15.17 | 15.11 | 15.16 | 139,424 | +0.04(+0.24%) |
Jul 14, 2023 | 15.13 | 15.21 | 15.08 | 15.13 | 163,992 | -0.06(-0.42%) |
Jul 13, 2023 | 15.21 | 15.26 | 15.17 | 15.19 | 227,789 | -0.04(-0.24%) |
Jul 12, 2023 | 15.20 | 15.28 | 15.10 | 15.23 | 283,813 | +0.05(+0.30%) |
Jul 11, 2023 | 15.23 | 15.25 | 15.16 | 15.18 | 202,912 | -0.02(-0.12%) |
Jul 10, 2023 | 15.19 | 15.25 | 15.16 | 15.20 | 317,355 | +0.01(+0.06%) |
Jul 07, 2023 | 15.12 | 15.23 | 15.11 | 15.19 | 230,555 | +0.04(+0.29%) |
Jul 06, 2023 | 15.05 | 15.17 | 15.02 | 15.15 | 207,704 | +0.04(+0.24%) |
Jul 05, 2023 | 15.02 | 15.19 | 15.01 | 15.11 | 372,133 | +0.11(+0.71%) |
Jul 03, 2023 | 15.01 | 15.05 | 14.98 | 15.00 | 124,508 | +0.04(+0.24%) |
Jun 30, 2023 | 14.99 | 14.99 | 14.89 | 14.97 | 186,563 | +0.08(+0.54%) |
Jun 29, 2023 | 14.90 | 14.97 | 14.79 | 14.89 | 252,097 | -0.02(-0.12%) |
Jun 28, 2023 | 14.94 | 15.00 | 14.84 | 14.90 | 242,465 | -0.02(-0.12%) |
Jun 27, 2023 | 14.79 | 14.93 | 14.74 | 14.92 | 328,882 | +0.21(+1.46%) |
Jun 26, 2023 | 14.69 | 14.71 | 14.63 | 14.71 | 162,357 | +0.08(+0.55%) |
Jun 23, 2023 | 14.67 | 14.67 | 14.57 | 14.63 | 196,114 | -0.02(-0.12%) |
Jun 22, 2023 | 14.64 | 14.68 | 14.61 | 14.65 | 124,732 | -0.04(-0.24%) |
Jun 21, 2023 | 14.72 | 14.72 | 14.63 | 14.68 | 122,879 | -0.04(-0.24%) |
Jun 20, 2023 | 14.72 | 14.75 | 14.64 | 14.72 | 183,654 | -0.03(-0.18%) |
Jun 16, 2023 | 14.66 | 14.74 | 14.60 | 14.74 | 146,872 | +0.15(+1.04%) |
Jun 15, 2023 | 14.58 | 14.74 | 14.58 | 14.59 | 203,384 | -0.06(-0.43%) |
Jun 14, 2023 | 14.69 | 14.84 | 14.56 | 14.65 | 188,734 | -0.06(-0.42%) |
Jun 13, 2023 | 14.88 | 14.91 | 14.70 | 14.72 | 316,334 | -0.21(-1.38%) |
Jun 12, 2023 | 14.99 | 14.99 | 14.91 | 14.92 | 211,395 | -0.02(-0.12%) |
Jun 09, 2023 | 14.98 | 14.99 | 14.92 | 14.94 | 151,498 | -0.01(-0.06%) |
Jun 08, 2023 | 14.88 | 14.99 | 14.88 | 14.95 | 157,298 | +0.04(+0.30%) |
Jun 07, 2023 | 14.90 | 14.98 | 14.86 | 14.91 | 228,495 | +0.05(+0.36%) |
Jun 06, 2023 | 14.79 | 14.87 | 14.77 | 14.85 | 212,706 | +0.11(+0.72%) |
Jun 05, 2023 | 14.72 | 14.79 | 14.67 | 14.75 | 252,743 | +0.03(+0.18%) |
Jun 02, 2023 | 14.61 | 14.78 | 14.57 | 14.72 | 242,486 | +0.25(+1.71%) |