Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 13.90 | 13.90 | 13.57 | 13.64 | 143,304 | -0.50(-3.55%) |
Aug 30, 2023 | 14.33 | 14.33 | 14.12 | 14.14 | 332,105 | -0.16(-1.10%) |
Aug 29, 2023 | 14.09 | 14.39 | 14.03 | 14.30 | 450,613 | +0.11(+0.76%) |
Aug 28, 2023 | 14.04 | 14.20 | 13.93 | 14.19 | 893,916 | +0.12(+0.84%) |
Aug 25, 2023 | 14.19 | 14.19 | 13.98 | 14.07 | 278,692 | -0.17(-1.17%) |
Aug 24, 2023 | 14.33 | 14.38 | 14.21 | 14.24 | 26,695 | -0.17(-1.16%) |
Aug 23, 2023 | 14.03 | 14.49 | 14.03 | 14.40 | 331,477 | +0.35(+2.52%) |
Aug 22, 2023 | 13.98 | 14.09 | 13.92 | 14.05 | 1,196,454 | +0.28(+2.00%) |
Aug 21, 2023 | 13.86 | 13.86 | 13.64 | 13.77 | 60,816 | -0.08(-0.57%) |
Aug 18, 2023 | 13.62 | 13.95 | 13.62 | 13.85 | 401,743 | +0.07(+0.50%) |
Aug 17, 2023 | 14.06 | 14.07 | 13.76 | 13.78 | 981,159 | -0.18(-1.27%) |
Aug 16, 2023 | 14.06 | 14.18 | 13.91 | 13.96 | 36,013 | -0.07(-0.49%) |
Aug 15, 2023 | 14.11 | 14.11 | 13.95 | 14.03 | 82,296 | -0.16(-1.11%) |
Aug 14, 2023 | 14.41 | 14.41 | 14.12 | 14.19 | 585,164 | -0.42(-2.90%) |
Aug 11, 2023 | 14.77 | 14.77 | 14.52 | 14.61 | 77,119 | -0.09(-0.60%) |
Aug 10, 2023 | 14.80 | 14.89 | 14.68 | 14.70 | 666,558 | +0.05(+0.34%) |
Aug 09, 2023 | 14.65 | 14.74 | 14.57 | 14.65 | 884,898 | -0.15(-1.00%) |
Aug 08, 2023 | 14.65 | 14.86 | 14.52 | 14.80 | 249,277 | +0.00(+0.00%) |
Aug 07, 2023 | 14.79 | 14.80 | 14.66 | 14.80 | 890,454 | -0.09(-0.59%) |
Aug 04, 2023 | 15.11 | 15.23 | 14.89 | 14.89 | 914,222 | +0.07(+0.50%) |
Aug 03, 2023 | 15.08 | 15.21 | 14.81 | 14.81 | 1,375,339 | -0.23(-1.54%) |
Aug 02, 2023 | 15.15 | 15.17 | 14.94 | 15.04 | 25,257 | -0.13(-0.84%) |
Aug 01, 2023 | 15.14 | 15.20 | 15.06 | 15.17 | 136,490 | -0.16(-1.03%) |
Jul 31, 2023 | 15.27 | 15.37 | 15.23 | 15.33 | 141,693 | +0.15(+0.97%) |
Jul 28, 2023 | 15.07 | 15.18 | 15.07 | 15.18 | 25,406 | +0.23(+1.51%) |
Jul 27, 2023 | 15.29 | 15.34 | 14.93 | 14.96 | 226,428 | -0.30(-1.94%) |
Jul 26, 2023 | 15.15 | 15.25 | 15.04 | 15.25 | 67,012 | +0.15(+0.98%) |
Jul 25, 2023 | 15.25 | 15.34 | 15.10 | 15.10 | 211,065 | +0.00(+0.00%) |
Jul 24, 2023 | 14.93 | 15.14 | 14.83 | 15.10 | 852,138 | +0.26(+1.72%) |
Jul 21, 2023 | 14.82 | 15.00 | 14.82 | 14.85 | 958,962 | +0.27(+1.82%) |
Jul 20, 2023 | 14.71 | 14.74 | 14.57 | 14.58 | 395,194 | -0.14(-0.94%) |
Jul 19, 2023 | 14.64 | 14.75 | 14.56 | 14.72 | 177,307 | +0.00(+0.00%) |
Jul 18, 2023 | 14.52 | 14.74 | 14.51 | 14.72 | 101,344 | +0.12(+0.81%) |
Jul 17, 2023 | 14.37 | 14.66 | 14.27 | 14.60 | 304,758 | +0.06(+0.41%) |
Jul 14, 2023 | 14.76 | 14.76 | 14.49 | 14.54 | 107,710 | -0.33(-2.25%) |
Jul 13, 2023 | 14.87 | 14.92 | 14.81 | 14.88 | 561,476 | +0.19(+1.27%) |
Jul 12, 2023 | 14.88 | 15.02 | 14.67 | 14.69 | 227,988 | +0.00(+0.00%) |
Jul 11, 2023 | 14.36 | 14.76 | 14.17 | 14.69 | 665,884 | +0.03(+0.20%) |
Jul 10, 2023 | 14.70 | 14.81 | 14.63 | 14.66 | 864,665 | -0.13(-0.86%) |
Jul 07, 2023 | 14.56 | 14.89 | 14.56 | 14.79 | 281,321 | +0.50(+3.51%) |
Jul 06, 2023 | 14.50 | 14.65 | 14.28 | 14.29 | 73,077 | -0.53(-3.59%) |
Jul 05, 2023 | 14.72 | 14.89 | 14.59 | 14.82 | 267,930 | -0.06(-0.40%) |
Jul 03, 2023 | 14.88 | 15.01 | 14.80 | 14.88 | 742,736 | +0.06(+0.40%) |
Jun 30, 2023 | 14.70 | 14.87 | 14.62 | 14.82 | 706,406 | +0.28(+1.89%) |
Jun 29, 2023 | 14.32 | 14.54 | 14.30 | 14.54 | 77,973 | +0.28(+1.93%) |
Jun 28, 2023 | 14.32 | 14.41 | 14.21 | 14.27 | 193,220 | -0.14(-0.96%) |
Jun 27, 2023 | 14.74 | 14.74 | 14.31 | 14.40 | 209,338 | -0.34(-2.34%) |
Jun 26, 2023 | 14.80 | 14.88 | 14.57 | 14.75 | 132,127 | -0.12(-0.79%) |
Jun 23, 2023 | 14.75 | 14.91 | 14.69 | 14.87 | 25,236 | +0.14(+0.93%) |
Jun 22, 2023 | 14.88 | 14.88 | 14.63 | 14.73 | 248,882 | -0.31(-2.09%) |
Jun 21, 2023 | 14.93 | 15.08 | 14.87 | 15.04 | 270,653 | +0.11(+0.72%) |
Jun 20, 2023 | 14.95 | 14.98 | 14.80 | 14.94 | 147,084 | +0.26(+1.74%) |
Jun 16, 2023 | 14.61 | 14.80 | 14.61 | 14.68 | 734,397 | -0.27(-1.78%) |