Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.87 | 14.88 | 14.81 | 14.81 | 56,433 | -0.01(-0.06%) |
Aug 30, 2023 | 14.82 | 14.86 | 14.76 | 14.82 | 109,911 | -0.03(-0.19%) |
Aug 29, 2023 | 14.64 | 14.84 | 14.63 | 14.84 | 88,890 | +0.24(+1.65%) |
Aug 28, 2023 | 14.38 | 14.62 | 14.38 | 14.60 | 100,251 | +0.28(+1.94%) |
Aug 25, 2023 | 14.38 | 14.43 | 14.18 | 14.32 | 122,869 | +0.03(+0.19%) |
Aug 24, 2023 | 14.32 | 14.46 | 14.25 | 14.30 | 51,948 | -0.02(-0.13%) |
Aug 23, 2023 | 14.13 | 14.32 | 14.07 | 14.31 | 82,717 | +0.25(+1.78%) |
Aug 22, 2023 | 14.28 | 14.29 | 14.06 | 14.06 | 119,183 | -0.14(-0.98%) |
Aug 21, 2023 | 14.30 | 14.30 | 14.11 | 14.20 | 117,653 | -0.04(-0.26%) |
Aug 18, 2023 | 14.11 | 14.26 | 14.04 | 14.24 | 63,795 | +0.05(+0.39%) |
Aug 17, 2023 | 14.34 | 14.39 | 14.17 | 14.19 | 83,050 | -0.11(-0.77%) |
Aug 16, 2023 | 14.41 | 14.46 | 14.29 | 14.29 | 88,948 | -0.12(-0.83%) |
Aug 15, 2023 | 14.57 | 14.57 | 14.40 | 14.41 | 86,577 | -0.24(-1.63%) |
Aug 14, 2023 | 14.73 | 14.75 | 14.62 | 14.65 | 73,702 | -0.12(-0.81%) |
Aug 11, 2023 | 14.79 | 14.80 | 14.74 | 14.77 | 132,273 | -0.04(-0.25%) |
Aug 10, 2023 | 14.90 | 14.99 | 14.73 | 14.81 | 72,805 | +0.00(+0.00%) |
Aug 09, 2023 | 14.88 | 14.95 | 14.77 | 14.81 | 80,038 | -0.06(-0.37%) |
Aug 08, 2023 | 14.76 | 14.87 | 14.67 | 14.86 | 69,291 | -0.02(-0.12%) |
Aug 07, 2023 | 14.82 | 14.90 | 14.79 | 14.88 | 91,963 | +0.10(+0.68%) |
Aug 04, 2023 | 14.66 | 14.87 | 14.64 | 14.78 | 62,845 | +0.15(+1.00%) |
Aug 03, 2023 | 14.76 | 14.76 | 14.59 | 14.63 | 69,889 | -0.22(-1.48%) |
Aug 02, 2023 | 14.90 | 14.90 | 14.70 | 14.85 | 155,235 | -0.16(-1.10%) |
Aug 01, 2023 | 15.04 | 15.04 | 14.94 | 15.02 | 103,651 | -0.04(-0.24%) |
Jul 31, 2023 | 15.17 | 15.21 | 15.01 | 15.06 | 132,615 | -0.08(-0.54%) |
Jul 28, 2023 | 15.23 | 15.23 | 15.04 | 15.14 | 117,610 | +0.05(+0.36%) |
Jul 27, 2023 | 15.39 | 15.43 | 15.05 | 15.08 | 107,293 | -0.19(-1.26%) |
Jul 26, 2023 | 15.12 | 15.29 | 15.07 | 15.28 | 123,205 | +0.16(+1.03%) |
Jul 25, 2023 | 15.16 | 15.24 | 15.11 | 15.12 | 79,013 | -0.02(-0.12%) |
Jul 24, 2023 | 14.96 | 15.17 | 14.91 | 15.14 | 88,553 | +0.24(+1.60%) |
Jul 21, 2023 | 15.01 | 15.01 | 14.88 | 14.90 | 63,464 | -0.04(-0.24%) |
Jul 20, 2023 | 15.01 | 15.05 | 14.88 | 14.94 | 150,908 | -0.10(-0.66%) |
Jul 19, 2023 | 14.95 | 15.05 | 14.95 | 15.04 | 98,703 | +0.15(+1.04%) |
Jul 18, 2023 | 14.66 | 14.93 | 14.66 | 14.88 | 86,444 | +0.21(+1.42%) |
Jul 17, 2023 | 14.53 | 14.69 | 14.50 | 14.67 | 104,490 | +0.12(+0.81%) |
Jul 14, 2023 | 14.69 | 14.69 | 14.48 | 14.56 | 92,305 | -0.09(-0.59%) |
Jul 13, 2023 | 14.51 | 14.66 | 14.46 | 14.64 | 89,968 | +0.19(+1.29%) |
Jul 12, 2023 | 14.48 | 14.56 | 14.44 | 14.46 | 80,824 | +0.11(+0.79%) |
Jul 11, 2023 | 14.27 | 14.37 | 14.24 | 14.34 | 67,750 | +0.14(+0.99%) |
Jul 10, 2023 | 14.05 | 14.25 | 14.00 | 14.20 | 86,155 | +0.15(+1.10%) |
Jul 07, 2023 | 13.83 | 14.13 | 13.83 | 14.05 | 75,553 | +0.24(+1.71%) |
Jul 06, 2023 | 13.99 | 13.99 | 13.66 | 13.81 | 146,885 | -0.26(-1.87%) |
Jul 05, 2023 | 14.15 | 14.18 | 14.02 | 14.07 | 79,773 | -0.13(-0.89%) |
Jul 03, 2023 | 14.16 | 14.25 | 14.15 | 14.20 | 39,584 | +0.03(+0.19%) |
Jun 30, 2023 | 14.27 | 14.27 | 14.14 | 14.17 | 84,530 | +0.01(+0.06%) |
Jun 29, 2023 | 14.14 | 14.19 | 14.11 | 14.17 | 69,290 | +0.07(+0.52%) |
Jun 28, 2023 | 13.99 | 14.09 | 13.90 | 14.09 | 72,390 | +0.12(+0.84%) |
Jun 27, 2023 | 13.77 | 13.98 | 13.69 | 13.98 | 108,992 | +0.24(+1.72%) |
Jun 26, 2023 | 13.63 | 13.82 | 13.60 | 13.74 | 93,423 | +0.16(+1.20%) |
Jun 23, 2023 | 13.78 | 13.78 | 13.56 | 13.58 | 94,235 | -0.23(-1.64%) |
Jun 22, 2023 | 13.99 | 13.99 | 13.78 | 13.80 | 97,899 | -0.18(-1.30%) |
Jun 21, 2023 | 13.97 | 14.04 | 13.88 | 13.98 | 58,418 | +0.02(+0.13%) |
Jun 20, 2023 | 13.98 | 14.00 | 13.88 | 13.97 | 104,093 | -0.03(-0.18%) |
Jun 16, 2023 | 14.12 | 14.13 | 13.95 | 13.99 | 82,901 | -0.13(-0.89%) |
Jun 15, 2023 | 13.86 | 14.12 | 13.86 | 14.12 | 55,539 | +0.24(+1.75%) |
Jun 14, 2023 | 14.00 | 14.08 | 13.76 | 13.87 | 121,849 | -0.10(-0.71%) |
Jun 13, 2023 | 13.84 | 13.98 | 13.84 | 13.97 | 74,647 | +0.17(+1.24%) |
Jun 12, 2023 | 13.61 | 13.80 | 13.60 | 13.80 | 92,420 | +0.18(+1.32%) |
Jun 09, 2023 | 13.62 | 13.64 | 13.55 | 13.62 | 36,370 | -0.02(-0.13%) |
Jun 08, 2023 | 13.65 | 13.70 | 13.52 | 13.64 | 84,052 | -0.03(-0.20%) |
Jun 07, 2023 | 13.54 | 13.70 | 13.54 | 13.67 | 96,014 | +0.20(+1.47%) |
Jun 06, 2023 | 13.24 | 13.54 | 13.18 | 13.47 | 126,167 | +0.26(+1.97%) |
Jun 05, 2023 | 13.29 | 13.29 | 13.10 | 13.21 | 87,665 | -0.06(-0.47%) |
Jun 02, 2023 | 13.12 | 13.29 | 13.06 | 13.27 | 138,713 | +0.30(+2.28%) |