Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.31 | 14.31 | 13.78 | 13.78 | 13,201 | -0.28(-1.99%) |
Aug 30, 2023 | 14.49 | 14.51 | 14.06 | 14.06 | 18,779 | -0.23(-1.61%) |
Aug 29, 2023 | 14.51 | 14.61 | 14.09 | 14.29 | 30,282 | -0.22(-1.52%) |
Aug 28, 2023 | 14.16 | 14.70 | 13.89 | 14.51 | 26,763 | +0.18(+1.26%) |
Aug 25, 2023 | 15.23 | 15.41 | 14.28 | 14.33 | 22,059 | -0.67(-4.47%) |
Aug 24, 2023 | 15.33 | 15.45 | 14.99 | 15.00 | 17,754 | -0.21(-1.38%) |
Aug 23, 2023 | 15.07 | 15.39 | 15.06 | 15.21 | 47,503 | +0.15(+1.00%) |
Aug 22, 2023 | 15.83 | 15.83 | 15.03 | 15.06 | 37,368 | -0.66(-4.20%) |
Aug 21, 2023 | 15.20 | 15.95 | 14.96 | 15.72 | 86,733 | +0.56(+3.69%) |
Aug 18, 2023 | 14.62 | 15.29 | 14.39 | 15.16 | 85,614 | +0.56(+3.84%) |
Aug 17, 2023 | 14.63 | 15.33 | 14.15 | 14.60 | 145,043 | -0.15(-1.02%) |
Aug 16, 2023 | 14.79 | 14.95 | 14.17 | 14.75 | 57,925 | +0.24(+1.65%) |
Aug 15, 2023 | 14.06 | 15.02 | 14.01 | 14.51 | 84,631 | +0.45(+3.20%) |
Aug 14, 2023 | 14.43 | 14.71 | 13.50 | 14.06 | 36,510 | -0.36(-2.50%) |
Aug 11, 2023 | 14.90 | 15.00 | 14.10 | 14.42 | 46,039 | -0.49(-3.29%) |
Aug 10, 2023 | 14.88 | 15.14 | 14.68 | 14.91 | 44,018 | -0.29(-1.91%) |
Aug 09, 2023 | 15.72 | 15.72 | 15.08 | 15.20 | 28,170 | -0.31(-2.00%) |
Aug 08, 2023 | 15.45 | 15.60 | 15.05 | 15.51 | 98,399 | +0.13(+0.85%) |
Aug 07, 2023 | 14.78 | 15.43 | 14.78 | 15.38 | 65,995 | +0.65(+4.41%) |
Aug 04, 2023 | 15.42 | 15.47 | 14.55 | 14.73 | 15,067 | -0.67(-4.35%) |
Aug 03, 2023 | 15.19 | 15.48 | 14.95 | 15.40 | 28,730 | +0.21(+1.38%) |
Aug 02, 2023 | 14.89 | 15.29 | 14.72 | 15.19 | 22,718 | +0.22(+1.47%) |
Aug 01, 2023 | 14.87 | 15.15 | 14.77 | 14.97 | 8,986 | +0.06(+0.40%) |
Jul 31, 2023 | 14.85 | 15.01 | 14.46 | 14.91 | 27,443 | +0.09(+0.61%) |
Jul 28, 2023 | 14.61 | 15.06 | 14.50 | 14.82 | 29,297 | +0.32(+2.21%) |
Jul 27, 2023 | 14.51 | 15.27 | 14.31 | 14.50 | 47,650 | +0.03(+0.21%) |
Jul 26, 2023 | 14.55 | 14.99 | 14.06 | 14.47 | 31,162 | -0.03(-0.21%) |
Jul 25, 2023 | 14.48 | 14.88 | 14.11 | 14.50 | 16,632 | +0.02(+0.14%) |
Jul 24, 2023 | 14.50 | 14.93 | 14.19 | 14.48 | 29,460 | +0.11(+0.77%) |
Jul 21, 2023 | 14.96 | 14.96 | 14.29 | 14.37 | 16,192 | -0.41(-2.77%) |
Jul 20, 2023 | 14.45 | 14.92 | 14.35 | 14.78 | 22,611 | +0.37(+2.57%) |
Jul 19, 2023 | 14.80 | 14.90 | 14.27 | 14.41 | 19,597 | -0.55(-3.68%) |
Jul 18, 2023 | 14.71 | 15.16 | 14.58 | 14.96 | 29,423 | +0.07(+0.47%) |
Jul 17, 2023 | 14.35 | 14.91 | 14.35 | 14.89 | 14,399 | +0.39(+2.69%) |
Jul 14, 2023 | 14.62 | 14.70 | 14.28 | 14.50 | 11,510 | -0.19(-1.29%) |
Jul 13, 2023 | 14.42 | 14.90 | 14.32 | 14.69 | 30,780 | +0.53(+3.74%) |
Jul 12, 2023 | 15.01 | 15.01 | 13.64 | 14.16 | 15,379 | -0.79(-5.28%) |
Jul 11, 2023 | 14.41 | 15.26 | 14.37 | 14.95 | 24,435 | +0.58(+4.04%) |
Jul 10, 2023 | 14.85 | 15.02 | 14.15 | 14.37 | 28,969 | -0.28(-1.91%) |
Jul 07, 2023 | 14.50 | 14.78 | 14.44 | 14.65 | 21,430 | +0.26(+1.81%) |
Jul 06, 2023 | 14.78 | 15.06 | 14.32 | 14.39 | 23,975 | -0.48(-3.23%) |
Jul 05, 2023 | 14.42 | 15.29 | 14.42 | 14.87 | 38,404 | +0.11(+0.75%) |
Jul 03, 2023 | 14.25 | 14.76 | 13.63 | 14.76 | 20,941 | +0.52(+3.65%) |
Jun 30, 2023 | 13.93 | 14.45 | 13.25 | 14.24 | 40,607 | +0.17(+1.21%) |
Jun 29, 2023 | 13.74 | 14.18 | 13.09 | 14.07 | 37,300 | +0.24(+1.74%) |
Jun 28, 2023 | 12.85 | 14.28 | 12.77 | 13.83 | 39,240 | +0.86(+6.63%) |
Jun 27, 2023 | 13.71 | 14.06 | 12.92 | 12.97 | 24,992 | -0.92(-6.62%) |
Jun 26, 2023 | 14.25 | 14.76 | 13.51 | 13.89 | 43,466 | -0.60(-4.14%) |
Jun 23, 2023 | 15.24 | 15.33 | 13.73 | 14.49 | 748,470 | -0.85(-5.54%) |
Jun 22, 2023 | 14.76 | 15.40 | 14.59 | 15.34 | 62,758 | +0.79(+5.43%) |
Jun 21, 2023 | 14.05 | 14.75 | 13.80 | 14.55 | 54,483 | +0.50(+3.56%) |
Jun 20, 2023 | 13.80 | 14.12 | 13.35 | 14.05 | 47,553 | +0.21(+1.52%) |
Jun 16, 2023 | 13.54 | 13.84 | 13.36 | 13.84 | 31,908 | +0.31(+2.29%) |