Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.19 | 15.30 | 14.94 | 15.02 | 1,171,974 | -0.17(-1.12%) |
Aug 30, 2023 | 14.99 | 15.49 | 14.93 | 15.19 | 765,550 | +0.05(+0.33%) |
Aug 29, 2023 | 15.40 | 15.50 | 15.10 | 15.14 | 1,291,704 | -0.33(-2.13%) |
Aug 28, 2023 | 15.57 | 15.72 | 15.42 | 15.47 | 1,607,555 | +0.00(+0.00%) |
Aug 25, 2023 | 15.46 | 15.62 | 15.08 | 15.47 | 1,335,683 | +0.09(+0.59%) |
Aug 24, 2023 | 15.72 | 15.88 | 15.35 | 15.38 | 1,155,580 | -0.44(-2.78%) |
Aug 23, 2023 | 15.64 | 15.84 | 15.50 | 15.82 | 1,632,693 | +0.26(+1.67%) |
Aug 22, 2023 | 15.92 | 15.93 | 15.45 | 15.56 | 1,662,841 | -0.25(-1.58%) |
Aug 21, 2023 | 15.35 | 15.96 | 15.35 | 15.81 | 1,584,852 | +0.38(+2.46%) |
Aug 18, 2023 | 15.23 | 15.62 | 14.90 | 15.43 | 1,649,828 | +0.02(+0.13%) |
Aug 17, 2023 | 15.70 | 15.89 | 15.41 | 15.41 | 992,574 | -0.32(-2.03%) |
Aug 16, 2023 | 16.02 | 16.04 | 15.72 | 15.73 | 1,301,547 | -0.32(-1.99%) |
Aug 15, 2023 | 16.86 | 16.88 | 16.03 | 16.05 | 1,594,258 | -0.97(-5.70%) |
Aug 14, 2023 | 17.07 | 17.22 | 16.82 | 17.02 | 872,063 | -0.25(-1.45%) |
Aug 11, 2023 | 17.49 | 17.72 | 17.20 | 17.27 | 844,667 | -0.19(-1.09%) |
Aug 10, 2023 | 17.75 | 18.18 | 17.30 | 17.46 | 1,796,089 | -0.42(-2.35%) |
Aug 09, 2023 | 18.47 | 18.47 | 17.86 | 17.88 | 1,333,125 | -0.39(-2.13%) |
Aug 08, 2023 | 18.30 | 18.50 | 18.11 | 18.27 | 878,218 | -0.23(-1.24%) |
Aug 07, 2023 | 18.52 | 18.66 | 17.90 | 18.50 | 1,075,672 | -0.11(-0.59%) |
Aug 04, 2023 | 18.77 | 19.09 | 18.47 | 18.61 | 1,952,700 | -0.13(-0.69%) |
Aug 03, 2023 | 16.75 | 19.48 | 16.75 | 18.74 | 6,418,570 | +2.70(+16.83%) |
Aug 02, 2023 | 16.13 | 16.27 | 15.73 | 16.04 | 1,863,449 | -0.29(-1.78%) |
Aug 01, 2023 | 16.15 | 16.63 | 16.15 | 16.33 | 1,481,632 | +0.09(+0.55%) |
Jul 31, 2023 | 16.60 | 16.94 | 16.21 | 16.24 | 1,552,337 | -0.52(-3.10%) |
Jul 28, 2023 | 16.61 | 16.85 | 16.41 | 16.76 | 938,024 | +0.42(+2.57%) |
Jul 27, 2023 | 16.70 | 16.79 | 16.14 | 16.34 | 1,825,318 | -0.36(-2.16%) |
Jul 26, 2023 | 16.01 | 16.88 | 16.01 | 16.70 | 1,913,312 | +0.71(+4.44%) |
Jul 25, 2023 | 15.71 | 16.14 | 15.48 | 15.99 | 1,199,534 | +0.35(+2.24%) |
Jul 24, 2023 | 14.80 | 15.82 | 14.78 | 15.64 | 2,489,560 | +0.83(+5.60%) |
Jul 21, 2023 | 14.46 | 14.90 | 14.31 | 14.81 | 1,384,669 | +0.44(+3.06%) |
Jul 20, 2023 | 13.90 | 14.46 | 13.46 | 14.37 | 1,404,708 | +0.38(+2.72%) |
Jul 19, 2023 | 13.70 | 14.10 | 13.61 | 13.99 | 1,439,950 | +0.50(+3.71%) |
Jul 18, 2023 | 13.06 | 13.54 | 13.06 | 13.49 | 957,209 | +0.42(+3.21%) |
Jul 17, 2023 | 13.24 | 13.46 | 13.02 | 13.07 | 836,042 | -0.18(-1.36%) |
Jul 14, 2023 | 13.53 | 13.56 | 13.05 | 13.25 | 1,087,134 | -0.34(-2.50%) |
Jul 13, 2023 | 13.25 | 13.61 | 12.91 | 13.59 | 1,202,337 | +0.45(+3.42%) |
Jul 12, 2023 | 12.61 | 13.30 | 12.36 | 13.14 | 1,645,651 | +0.75(+6.05%) |
Jul 11, 2023 | 12.36 | 12.54 | 12.18 | 12.39 | 1,011,949 | +0.09(+0.73%) |
Jul 10, 2023 | 12.79 | 13.02 | 12.29 | 12.30 | 1,500,465 | -0.64(-4.95%) |
Jul 07, 2023 | 13.22 | 13.61 | 12.90 | 12.94 | 1,509,730 | -0.39(-2.93%) |
Jul 06, 2023 | 13.63 | 13.67 | 13.08 | 13.33 | 941,928 | -0.43(-3.12%) |
Jul 05, 2023 | 13.76 | 13.97 | 13.48 | 13.76 | 3,076,584 | -0.20(-1.43%) |
Jul 03, 2023 | 13.22 | 13.98 | 13.22 | 13.96 | 623,500 | +0.72(+5.44%) |
Jun 30, 2023 | 13.50 | 13.53 | 13.17 | 13.24 | 956,903 | -0.16(-1.19%) |
Jun 29, 2023 | 12.85 | 13.53 | 12.85 | 13.40 | 782,283 | +0.48(+3.72%) |
Jun 28, 2023 | 13.29 | 13.37 | 12.81 | 12.92 | 776,337 | -0.43(-3.22%) |
Jun 27, 2023 | 13.10 | 13.44 | 12.64 | 13.35 | 1,299,884 | +0.15(+1.14%) |
Jun 26, 2023 | 12.61 | 13.24 | 12.61 | 13.20 | 1,203,862 | +0.57(+4.51%) |
Jun 23, 2023 | 12.58 | 12.92 | 12.53 | 12.63 | 1,459,028 | -0.13(-1.02%) |
Jun 22, 2023 | 12.53 | 12.95 | 12.11 | 12.76 | 1,503,392 | +0.20(+1.59%) |
Jun 21, 2023 | 12.22 | 12.60 | 11.98 | 12.56 | 1,218,002 | +0.28(+2.28%) |
Jun 20, 2023 | 12.48 | 12.60 | 12.12 | 12.28 | 1,781,533 | -0.17(-1.37%) |
Jun 16, 2023 | 12.60 | 12.61 | 12.33 | 12.45 | 1,751,949 | +0.03(+0.24%) |