Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.67 | 12.91 | 12.32 | 12.34 | 218,883 | -0.42(-3.28%) |
Aug 30, 2023 | 12.33 | 13.17 | 12.33 | 12.76 | 381,013 | +0.32(+2.59%) |
Aug 29, 2023 | 11.96 | 12.52 | 11.96 | 12.43 | 320,517 | +0.53(+4.42%) |
Aug 28, 2023 | 12.60 | 12.66 | 11.70 | 11.91 | 371,789 | -0.61(-4.90%) |
Aug 25, 2023 | 13.01 | 13.15 | 12.50 | 12.52 | 184,698 | -0.40(-3.09%) |
Aug 24, 2023 | 13.04 | 13.30 | 12.80 | 12.92 | 166,275 | -0.27(-2.07%) |
Aug 23, 2023 | 13.10 | 13.40 | 13.10 | 13.19 | 198,962 | +0.15(+1.12%) |
Aug 22, 2023 | 13.18 | 13.36 | 13.04 | 13.05 | 178,202 | -0.07(-0.52%) |
Aug 21, 2023 | 13.38 | 13.54 | 13.04 | 13.12 | 236,073 | -0.19(-1.39%) |
Aug 18, 2023 | 13.27 | 13.63 | 13.27 | 13.30 | 199,380 | -0.05(-0.36%) |
Aug 17, 2023 | 13.66 | 13.76 | 13.32 | 13.35 | 144,766 | -0.21(-1.58%) |
Aug 16, 2023 | 13.70 | 13.98 | 13.53 | 13.56 | 178,197 | -0.14(-1.00%) |
Aug 15, 2023 | 13.57 | 13.83 | 13.48 | 13.70 | 183,119 | +0.00(+0.00%) |
Aug 14, 2023 | 13.77 | 13.92 | 13.51 | 13.70 | 206,007 | -0.10(-0.71%) |
Aug 11, 2023 | 13.54 | 14.16 | 13.49 | 13.80 | 224,830 | +0.24(+1.80%) |
Aug 10, 2023 | 14.02 | 14.23 | 13.54 | 13.55 | 284,033 | -0.39(-2.79%) |
Aug 09, 2023 | 13.99 | 14.48 | 13.85 | 13.94 | 333,510 | -0.19(-1.31%) |
Aug 08, 2023 | 14.21 | 14.48 | 14.04 | 14.13 | 281,695 | -0.09(-0.62%) |
Aug 07, 2023 | 14.06 | 14.37 | 14.01 | 14.22 | 223,546 | +0.24(+1.74%) |
Aug 04, 2023 | 14.52 | 14.61 | 13.96 | 13.97 | 217,260 | -0.43(-2.98%) |
Aug 03, 2023 | 14.32 | 14.71 | 14.32 | 14.40 | 161,954 | -0.01(-0.07%) |
Aug 02, 2023 | 14.59 | 14.85 | 14.38 | 14.41 | 157,872 | -0.39(-2.61%) |
Aug 01, 2023 | 14.85 | 14.94 | 14.32 | 14.80 | 184,018 | -0.17(-1.16%) |
Jul 31, 2023 | 14.46 | 14.98 | 14.33 | 14.97 | 273,955 | +0.53(+3.67%) |
Jul 28, 2023 | 15.99 | 16.39 | 14.36 | 14.44 | 315,733 | -1.11(-7.13%) |
Jul 27, 2023 | 15.18 | 15.63 | 15.13 | 15.55 | 236,021 | +0.32(+2.09%) |
Jul 26, 2023 | 15.16 | 15.44 | 15.02 | 15.23 | 112,477 | +0.11(+0.70%) |
Jul 25, 2023 | 15.16 | 15.32 | 15.05 | 15.13 | 93,297 | -0.05(-0.32%) |
Jul 24, 2023 | 15.16 | 15.35 | 14.95 | 15.17 | 87,282 | +0.14(+0.96%) |
Jul 21, 2023 | 15.36 | 15.42 | 14.95 | 15.03 | 117,115 | -0.17(-1.14%) |
Jul 20, 2023 | 14.83 | 15.24 | 14.63 | 15.20 | 131,057 | +0.42(+2.87%) |
Jul 19, 2023 | 15.03 | 15.14 | 14.76 | 14.78 | 147,109 | -0.25(-1.67%) |
Jul 18, 2023 | 14.88 | 15.05 | 14.76 | 15.03 | 190,087 | +0.13(+0.84%) |
Jul 17, 2023 | 14.71 | 14.96 | 14.71 | 14.90 | 85,931 | +0.28(+1.91%) |
Jul 14, 2023 | 14.82 | 14.82 | 14.25 | 14.62 | 108,987 | -0.23(-1.56%) |
Jul 13, 2023 | 14.72 | 14.91 | 14.57 | 14.86 | 167,030 | +0.16(+1.11%) |
Jul 12, 2023 | 14.62 | 15.00 | 14.61 | 14.69 | 189,580 | +0.20(+1.40%) |
Jul 11, 2023 | 14.16 | 14.55 | 14.16 | 14.49 | 158,572 | +0.35(+2.45%) |
Jul 10, 2023 | 13.83 | 14.21 | 13.80 | 14.14 | 163,149 | +0.27(+1.95%) |
Jul 07, 2023 | 13.97 | 14.14 | 13.84 | 13.87 | 199,898 | -0.11(-0.76%) |
Jul 06, 2023 | 14.22 | 14.32 | 13.91 | 13.98 | 132,282 | -0.43(-3.01%) |
Jul 05, 2023 | 14.87 | 14.87 | 14.09 | 14.41 | 288,282 | -0.72(-4.78%) |
Jul 03, 2023 | 14.80 | 15.31 | 14.77 | 15.14 | 87,344 | +0.26(+1.75%) |
Jun 30, 2023 | 15.00 | 15.02 | 14.73 | 14.88 | 250,400 | -0.03(-0.19%) |
Jun 29, 2023 | 14.67 | 15.08 | 14.67 | 14.90 | 147,224 | +0.25(+1.71%) |
Jun 28, 2023 | 14.71 | 14.71 | 14.32 | 14.65 | 151,825 | -0.11(-0.72%) |
Jun 27, 2023 | 14.88 | 15.08 | 14.74 | 14.76 | 103,412 | -0.09(-0.58%) |
Jun 26, 2023 | 14.98 | 15.23 | 14.82 | 14.85 | 113,178 | -0.18(-1.22%) |
Jun 23, 2023 | 15.33 | 15.51 | 14.91 | 15.03 | 275,684 | -0.49(-3.17%) |
Jun 22, 2023 | 15.62 | 15.68 | 15.41 | 15.52 | 101,053 | -0.14(-0.92%) |
Jun 21, 2023 | 15.79 | 15.95 | 15.62 | 15.67 | 111,328 | -0.18(-1.16%) |
Jun 20, 2023 | 15.95 | 16.00 | 15.59 | 15.85 | 113,815 | -0.10(-0.60%) |
Jun 16, 2023 | 16.07 | 16.28 | 15.50 | 15.95 | 689,061 | +0.13(+0.85%) |
Jun 15, 2023 | 15.96 | 16.04 | 15.69 | 15.81 | 118,491 | -0.22(-1.38%) |
Jun 14, 2023 | 16.07 | 16.39 | 16.01 | 16.03 | 160,990 | -0.03(-0.18%) |
Jun 13, 2023 | 15.92 | 16.98 | 15.91 | 16.06 | 250,473 | +0.59(+3.80%) |
Jun 12, 2023 | 15.32 | 15.70 | 15.22 | 15.47 | 128,741 | +0.16(+1.07%) |
Jun 09, 2023 | 15.57 | 15.63 | 15.23 | 15.31 | 104,394 | -0.34(-2.16%) |
Jun 08, 2023 | 15.71 | 15.83 | 15.50 | 15.65 | 127,409 | -0.14(-0.92%) |
Jun 07, 2023 | 15.35 | 15.87 | 15.29 | 15.79 | 185,781 | +0.48(+3.15%) |
Jun 06, 2023 | 14.72 | 15.42 | 14.66 | 15.31 | 174,914 | +0.59(+3.99%) |
Jun 05, 2023 | 14.77 | 14.80 | 14.11 | 14.72 | 169,606 | -0.22(-1.48%) |
Jun 02, 2023 | 14.40 | 15.01 | 14.40 | 14.94 | 194,895 | +0.70(+4.94%) |