Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 13.90 | 14.90 | 13.78 | 14.47 | 116,801 | +0.78(+5.67%) |
Aug 30, 2023 | 12.98 | 13.69 | 12.85 | 13.69 | 22,885 | +0.71(+5.47%) |
Aug 29, 2023 | 12.78 | 12.98 | 12.76 | 12.98 | 6,107 | +0.21(+1.68%) |
Aug 28, 2023 | 12.70 | 12.83 | 12.44 | 12.77 | 12,277 | +0.10(+0.75%) |
Aug 25, 2023 | 12.67 | 12.71 | 12.32 | 12.67 | 14,720 | +0.00(+0.00%) |
Aug 24, 2023 | 12.61 | 12.69 | 12.54 | 12.67 | 16,615 | -0.02(-0.16%) |
Aug 23, 2023 | 12.71 | 12.75 | 12.67 | 12.69 | 2,382 | -0.03(-0.24%) |
Aug 22, 2023 | 12.53 | 12.72 | 12.53 | 12.72 | 5,764 | +0.21(+1.68%) |
Aug 21, 2023 | 12.64 | 12.73 | 12.50 | 12.51 | 23,825 | -0.14(-1.11%) |
Aug 18, 2023 | 12.66 | 12.70 | 12.50 | 12.65 | 8,165 | -0.04(-0.35%) |
Aug 17, 2023 | 12.65 | 12.70 | 12.40 | 12.70 | 9,960 | -0.02(-0.12%) |
Aug 16, 2023 | 12.40 | 12.88 | 12.25 | 12.71 | 11,852 | +0.11(+0.87%) |
Aug 15, 2023 | 13.10 | 13.22 | 12.40 | 12.60 | 24,984 | -0.40(-3.08%) |
Aug 14, 2023 | 13.39 | 13.40 | 13.00 | 13.00 | 9,684 | -0.20(-1.52%) |
Aug 11, 2023 | 13.32 | 13.45 | 13.10 | 13.20 | 15,926 | -0.10(-0.75%) |
Aug 10, 2023 | 12.69 | 13.33 | 12.69 | 13.30 | 19,591 | +0.48(+3.74%) |
Aug 09, 2023 | 12.55 | 12.87 | 12.55 | 12.82 | 15,876 | +0.27(+2.15%) |
Aug 08, 2023 | 12.50 | 12.68 | 12.40 | 12.55 | 16,985 | +0.05(+0.40%) |
Aug 07, 2023 | 12.47 | 12.50 | 12.41 | 12.50 | 25,162 | +0.10(+0.81%) |
Aug 04, 2023 | 12.42 | 12.50 | 12.40 | 12.40 | 11,511 | -0.09(-0.72%) |
Aug 03, 2023 | 12.50 | 12.50 | 12.41 | 12.49 | 11,053 | -0.01(-0.08%) |
Aug 02, 2023 | 12.52 | 12.52 | 12.38 | 12.50 | 8,051 | +0.02(+0.16%) |
Aug 01, 2023 | 12.50 | 12.56 | 12.30 | 12.48 | 32,557 | -0.02(-0.16%) |
Jul 31, 2023 | 12.70 | 12.84 | 12.50 | 12.50 | 30,481 | -0.30(-2.34%) |
Jul 28, 2023 | 12.70 | 12.80 | 12.50 | 12.80 | 38,775 | +0.10(+0.79%) |
Jul 27, 2023 | 12.86 | 12.86 | 12.28 | 12.70 | 30,078 | -0.18(-1.40%) |
Jul 26, 2023 | 12.89 | 12.92 | 12.38 | 12.88 | 67,542 | -0.03(-0.23%) |
Jul 25, 2023 | 13.73 | 13.73 | 12.90 | 12.91 | 71,886 | -0.82(-5.97%) |
Jul 24, 2023 | 14.20 | 14.45 | 13.62 | 13.73 | 29,972 | -0.50(-3.51%) |
Jul 21, 2023 | 14.49 | 14.49 | 14.08 | 14.23 | 8,319 | -0.26(-1.79%) |
Jul 20, 2023 | 14.52 | 15.00 | 14.21 | 14.49 | 36,888 | -0.04(-0.31%) |
Jul 19, 2023 | 14.78 | 14.95 | 14.50 | 14.54 | 19,858 | -0.25(-1.72%) |
Jul 18, 2023 | 15.00 | 15.00 | 14.58 | 14.79 | 14,741 | -0.16(-1.07%) |
Jul 17, 2023 | 14.59 | 15.24 | 14.45 | 14.95 | 18,379 | +0.50(+3.45%) |
Jul 14, 2023 | 15.33 | 15.33 | 14.28 | 14.45 | 35,193 | -0.74(-4.86%) |
Jul 13, 2023 | 14.32 | 15.19 | 14.26 | 15.19 | 20,428 | +0.94(+6.60%) |
Jul 12, 2023 | 13.88 | 14.25 | 13.80 | 14.25 | 17,771 | +0.37(+2.67%) |
Jul 11, 2023 | 13.75 | 13.88 | 13.68 | 13.88 | 16,930 | +0.10(+0.73%) |
Jul 10, 2023 | 13.89 | 13.89 | 13.61 | 13.78 | 8,971 | -0.10(-0.72%) |
Jul 07, 2023 | 13.80 | 13.90 | 13.65 | 13.88 | 19,014 | +0.18(+1.31%) |
Jul 06, 2023 | 13.69 | 13.83 | 13.60 | 13.70 | 7,381 | +0.00(+0.00%) |
Jul 05, 2023 | 13.75 | 13.88 | 13.55 | 13.70 | 7,459 | -0.05(-0.36%) |
Jul 03, 2023 | 13.80 | 13.90 | 13.36 | 13.75 | 12,742 | -0.05(-0.36%) |
Jun 30, 2023 | 13.80 | 13.80 | 13.60 | 13.80 | 18,025 | +0.00(+0.00%) |
Jun 29, 2023 | 13.23 | 13.82 | 13.01 | 13.80 | 23,123 | +0.02(+0.15%) |
Jun 28, 2023 | 13.40 | 13.78 | 13.40 | 13.78 | 10,560 | +0.16(+1.17%) |
Jun 27, 2023 | 13.12 | 13.77 | 13.10 | 13.62 | 24,891 | +0.68(+5.26%) |
Jun 26, 2023 | 12.88 | 12.94 | 12.79 | 12.94 | 30,702 | +0.11(+0.86%) |
Jun 23, 2023 | 12.59 | 12.83 | 12.45 | 12.83 | 17,560 | +0.33(+2.64%) |
Jun 22, 2023 | 12.69 | 12.69 | 12.27 | 12.50 | 18,776 | -0.15(-1.19%) |
Jun 21, 2023 | 12.58 | 12.78 | 12.36 | 12.65 | 22,192 | +0.09(+0.72%) |
Jun 20, 2023 | 12.36 | 12.56 | 12.33 | 12.56 | 21,493 | +0.21(+1.70%) |
Jun 16, 2023 | 12.05 | 12.36 | 12.03 | 12.35 | 23,429 | +0.33(+2.79%) |
Jun 15, 2023 | 12.00 | 12.05 | 11.80 | 12.02 | 42,916 | +0.07(+0.54%) |
Jun 14, 2023 | 12.01 | 12.01 | 11.95 | 11.95 | 12,116 | -0.02(-0.17%) |
Jun 13, 2023 | 11.90 | 12.04 | 11.80 | 11.97 | 68,696 | -0.15(-1.22%) |
Jun 12, 2023 | 12.10 | 12.13 | 12.02 | 12.12 | 22,279 | +0.01(+0.06%) |
Jun 09, 2023 | 12.40 | 12.43 | 12.00 | 12.11 | 65,906 | -0.29(-2.34%) |
Jun 08, 2023 | 12.50 | 12.50 | 12.25 | 12.40 | 11,710 | -0.05(-0.40%) |
Jun 07, 2023 | 12.44 | 12.65 | 12.08 | 12.45 | 51,554 | +0.03(+0.24%) |
Jun 06, 2023 | 12.36 | 12.42 | 12.36 | 12.42 | 9,174 | +0.17(+1.39%) |
Jun 05, 2023 | 12.36 | 12.42 | 12.25 | 12.25 | 7,149 | -0.11(-0.89%) |
Jun 02, 2023 | 12.32 | 12.40 | 12.25 | 12.36 | 21,983 | +0.04(+0.32%) |