Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.00 | 14.20 | 13.82 | 13.91 | 110,109 | -0.06(-0.43%) |
Aug 30, 2023 | 13.80 | 14.36 | 13.04 | 13.97 | 137,667 | +0.22(+1.60%) |
Aug 29, 2023 | 13.05 | 14.76 | 12.55 | 13.75 | 264,430 | +1.62(+13.36%) |
Aug 28, 2023 | 12.43 | 12.43 | 12.02 | 12.13 | 59,239 | +0.17(+1.42%) |
Aug 25, 2023 | 11.88 | 12.00 | 11.70 | 11.96 | 77,829 | +0.05(+0.42%) |
Aug 24, 2023 | 11.99 | 12.15 | 11.65 | 11.91 | 81,783 | -0.09(-0.75%) |
Aug 23, 2023 | 12.27 | 12.39 | 12.00 | 12.00 | 38,695 | -0.29(-2.36%) |
Aug 22, 2023 | 12.21 | 12.29 | 11.84 | 12.29 | 54,541 | +0.14(+1.15%) |
Aug 21, 2023 | 12.45 | 12.48 | 12.10 | 12.15 | 39,032 | -0.33(-2.64%) |
Aug 18, 2023 | 12.66 | 12.70 | 12.37 | 12.48 | 36,691 | -0.37(-2.88%) |
Aug 17, 2023 | 13.21 | 13.21 | 12.45 | 12.85 | 92,786 | +0.34(+2.72%) |
Aug 16, 2023 | 13.02 | 13.04 | 12.32 | 12.51 | 50,334 | -0.64(-4.87%) |
Aug 15, 2023 | 13.77 | 13.77 | 13.06 | 13.15 | 76,194 | -0.66(-4.78%) |
Aug 14, 2023 | 13.90 | 14.06 | 13.75 | 13.81 | 29,747 | -0.40(-2.81%) |
Aug 11, 2023 | 14.17 | 14.48 | 14.06 | 14.21 | 67,206 | -0.14(-0.98%) |
Aug 10, 2023 | 14.43 | 14.65 | 14.14 | 14.35 | 48,511 | +0.22(+1.56%) |
Aug 09, 2023 | 14.37 | 14.37 | 13.97 | 14.13 | 29,410 | -0.25(-1.74%) |
Aug 08, 2023 | 14.30 | 14.50 | 14.15 | 14.38 | 53,143 | -0.24(-1.64%) |
Aug 07, 2023 | 14.75 | 14.83 | 14.55 | 14.62 | 24,533 | -0.13(-0.88%) |
Aug 04, 2023 | 15.28 | 15.28 | 14.65 | 14.75 | 26,280 | -0.13(-0.87%) |
Aug 03, 2023 | 14.62 | 15.05 | 14.52 | 14.88 | 29,563 | +0.41(+2.83%) |
Aug 02, 2023 | 15.05 | 15.05 | 14.38 | 14.47 | 59,341 | -0.44(-2.95%) |
Aug 01, 2023 | 15.04 | 15.16 | 14.86 | 14.91 | 21,032 | -0.31(-2.04%) |
Jul 31, 2023 | 15.43 | 15.67 | 15.17 | 15.22 | 65,335 | -0.30(-1.93%) |
Jul 28, 2023 | 15.45 | 15.83 | 15.43 | 15.52 | 42,567 | +0.50(+3.33%) |
Jul 27, 2023 | 15.44 | 15.59 | 14.97 | 15.02 | 25,770 | -0.34(-2.21%) |
Jul 26, 2023 | 14.98 | 15.76 | 14.93 | 15.36 | 33,796 | +0.39(+2.61%) |
Jul 25, 2023 | 15.29 | 15.58 | 14.91 | 14.97 | 59,246 | -0.03(-0.20%) |
Jul 24, 2023 | 15.47 | 15.58 | 14.84 | 15.00 | 73,788 | +0.19(+1.28%) |
Jul 21, 2023 | 14.95 | 14.95 | 14.66 | 14.81 | 19,896 | +0.07(+0.47%) |
Jul 20, 2023 | 14.86 | 14.91 | 14.70 | 14.74 | 26,665 | -0.11(-0.74%) |
Jul 19, 2023 | 15.00 | 15.00 | 14.70 | 14.85 | 25,549 | +0.05(+0.34%) |
Jul 18, 2023 | 14.96 | 15.10 | 14.74 | 14.80 | 11,831 | -0.26(-1.73%) |
Jul 17, 2023 | 15.24 | 15.34 | 15.02 | 15.06 | 50,364 | -0.37(-2.40%) |
Jul 14, 2023 | 14.94 | 15.44 | 14.92 | 15.43 | 48,570 | +0.23(+1.51%) |
Jul 13, 2023 | 14.98 | 15.54 | 14.63 | 15.20 | 72,067 | +0.42(+2.84%) |
Jul 12, 2023 | 14.97 | 15.22 | 14.68 | 14.78 | 38,498 | +0.38(+2.64%) |
Jul 11, 2023 | 14.30 | 14.50 | 14.14 | 14.40 | 22,700 | +0.11(+0.77%) |
Jul 10, 2023 | 13.94 | 14.47 | 13.90 | 14.29 | 30,659 | +0.21(+1.49%) |
Jul 07, 2023 | 13.50 | 14.29 | 13.15 | 14.08 | 110,468 | +0.77(+5.79%) |
Jul 06, 2023 | 13.94 | 14.02 | 13.04 | 13.31 | 197,749 | -0.59(-4.24%) |
Jul 05, 2023 | 14.61 | 14.61 | 13.77 | 13.90 | 83,201 | -0.82(-5.57%) |
Jul 03, 2023 | 14.26 | 14.99 | 14.26 | 14.72 | 17,602 | +0.64(+4.55%) |
Jun 30, 2023 | 14.15 | 14.37 | 14.01 | 14.08 | 33,440 | -0.01(-0.07%) |
Jun 29, 2023 | 14.20 | 14.63 | 13.97 | 14.09 | 43,776 | -0.31(-2.15%) |
Jun 28, 2023 | 14.39 | 14.54 | 14.04 | 14.40 | 42,570 | +0.01(+0.07%) |
Jun 27, 2023 | 14.18 | 14.46 | 14.03 | 14.39 | 13,749 | +0.53(+3.82%) |
Jun 26, 2023 | 14.07 | 14.39 | 13.84 | 13.86 | 51,826 | -0.22(-1.54%) |
Jun 23, 2023 | 14.14 | 14.58 | 13.95 | 14.08 | 36,672 | -0.38(-2.63%) |
Jun 22, 2023 | 14.64 | 14.88 | 14.42 | 14.46 | 42,081 | -0.17(-1.13%) |
Jun 21, 2023 | 14.16 | 15.23 | 14.16 | 14.62 | 104,149 | +0.67(+4.82%) |
Jun 20, 2023 | 15.60 | 15.60 | 13.85 | 13.95 | 250,208 | -2.06(-12.89%) |
Jun 16, 2023 | 16.19 | 16.21 | 15.59 | 16.01 | 75,015 | +0.07(+0.43%) |
Jun 15, 2023 | 15.76 | 16.07 | 15.58 | 15.95 | 56,879 | +0.19(+1.24%) |
Jun 14, 2023 | 15.97 | 16.33 | 15.60 | 15.75 | 40,624 | -0.25(-1.58%) |
Jun 13, 2023 | 15.97 | 16.36 | 15.79 | 16.00 | 45,561 | +0.39(+2.49%) |
Jun 12, 2023 | 15.88 | 16.07 | 15.59 | 15.61 | 17,086 | -0.36(-2.25%) |
Jun 09, 2023 | 16.09 | 16.30 | 15.92 | 15.97 | 6,162 | -0.18(-1.09%) |
Jun 08, 2023 | 16.02 | 16.42 | 15.83 | 16.15 | 22,883 | +0.30(+1.90%) |
Jun 07, 2023 | 16.57 | 16.93 | 15.76 | 15.85 | 216,823 | -0.49(-2.98%) |
Jun 06, 2023 | 15.73 | 16.65 | 15.73 | 16.34 | 84,049 | +0.42(+2.63%) |
Jun 05, 2023 | 15.76 | 16.13 | 15.48 | 15.92 | 68,762 | +0.12(+0.74%) |
Jun 02, 2023 | 15.83 | 16.13 | 15.51 | 15.80 | 84,693 | +0.28(+1.82%) |