Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.15 | 14.19 | 14.09 | 14.16 | 3,860,365 | +0.05(+0.34%) |
Aug 30, 2023 | 14.15 | 14.18 | 14.07 | 14.11 | 2,581,423 | +0.04(+0.27%) |
Aug 29, 2023 | 14.02 | 14.10 | 13.97 | 14.07 | 2,749,646 | +0.04(+0.27%) |
Aug 28, 2023 | 14.04 | 14.09 | 13.98 | 14.03 | 4,017,635 | -0.01(-0.07%) |
Aug 25, 2023 | 14.02 | 14.07 | 13.90 | 14.04 | 2,046,888 | +0.13(+0.97%) |
Aug 24, 2023 | 13.84 | 13.95 | 13.80 | 13.91 | 1,410,511 | +0.00(+0.00%) |
Aug 23, 2023 | 13.82 | 13.96 | 13.79 | 13.91 | 1,717,375 | +0.04(+0.28%) |
Aug 22, 2023 | 13.93 | 13.95 | 13.85 | 13.87 | 1,751,987 | +0.00(+0.00%) |
Aug 21, 2023 | 13.97 | 14.00 | 13.85 | 13.87 | 3,030,304 | -0.05(-0.34%) |
Aug 18, 2023 | 13.83 | 13.93 | 13.82 | 13.92 | 1,597,580 | +0.12(+0.83%) |
Aug 17, 2023 | 13.90 | 13.92 | 13.80 | 13.80 | 2,727,371 | +0.03(+0.21%) |
Aug 16, 2023 | 13.88 | 13.93 | 13.76 | 13.77 | 2,416,464 | -0.06(-0.42%) |
Aug 15, 2023 | 13.94 | 13.95 | 13.80 | 13.83 | 1,863,329 | -0.15(-1.10%) |
Aug 14, 2023 | 13.99 | 14.03 | 13.93 | 13.98 | 2,368,396 | -0.09(-0.61%) |
Aug 11, 2023 | 14.06 | 14.14 | 14.04 | 14.07 | 1,313,971 | -0.01(-0.07%) |
Aug 10, 2023 | 14.14 | 14.18 | 14.06 | 14.08 | 4,718,179 | -0.08(-0.54%) |
Aug 09, 2023 | 14.15 | 14.21 | 14.09 | 14.16 | 2,503,324 | +0.09(+0.61%) |
Aug 08, 2023 | 13.88 | 14.10 | 13.84 | 14.07 | 5,594,818 | +0.00(+0.00%) |
Aug 07, 2023 | 14.09 | 14.09 | 13.99 | 14.07 | 4,973,585 | -0.00(-0.03%) |
Aug 04, 2023 | 14.06 | 14.14 | 14.02 | 14.08 | 1,723,366 | +0.04(+0.31%) |
Aug 03, 2023 | 13.93 | 14.07 | 13.91 | 14.03 | 2,701,919 | +0.12(+0.83%) |
Aug 02, 2023 | 14.10 | 14.10 | 13.87 | 13.92 | 3,679,893 | -0.21(-1.49%) |
Aug 01, 2023 | 14.12 | 14.17 | 14.08 | 14.13 | 6,107,395 | -0.07(-0.47%) |
Jul 31, 2023 | 14.15 | 14.26 | 14.13 | 14.20 | 6,545,915 | +0.05(+0.34%) |
Jul 28, 2023 | 14.08 | 14.17 | 14.01 | 14.15 | 2,838,477 | +0.06(+0.41%) |
Jul 27, 2023 | 14.10 | 14.15 | 14.03 | 14.09 | 5,274,092 | -0.02(-0.14%) |
Jul 26, 2023 | 14.11 | 14.14 | 14.06 | 14.11 | 1,800,222 | -0.08(-0.54%) |
Jul 25, 2023 | 14.08 | 14.20 | 14.06 | 14.19 | 2,934,235 | +0.07(+0.48%) |
Jul 24, 2023 | 13.96 | 14.15 | 13.94 | 14.12 | 2,556,397 | +0.24(+1.73%) |
Jul 21, 2023 | 13.79 | 13.89 | 13.79 | 13.88 | 1,788,400 | +0.09(+0.63%) |
Jul 20, 2023 | 13.84 | 13.87 | 13.72 | 13.79 | 3,377,120 | +0.06(+0.42%) |
Jul 19, 2023 | 13.77 | 13.84 | 13.71 | 13.73 | 5,595,625 | +0.07(+0.49%) |
Jul 18, 2023 | 13.53 | 13.71 | 13.53 | 13.67 | 3,125,849 | +0.18(+1.35%) |
Jul 17, 2023 | 13.53 | 13.56 | 13.49 | 13.49 | 4,252,857 | -0.14(-1.06%) |
Jul 14, 2023 | 13.70 | 13.71 | 13.60 | 13.63 | 1,681,486 | -0.10(-0.70%) |
Jul 13, 2023 | 13.55 | 13.73 | 13.54 | 13.73 | 2,512,796 | +0.19(+1.42%) |
Jul 12, 2023 | 13.53 | 13.59 | 13.48 | 13.53 | 4,641,179 | +0.11(+0.79%) |
Jul 11, 2023 | 13.33 | 13.43 | 13.31 | 13.43 | 1,650,771 | +0.16(+1.23%) |
Jul 10, 2023 | 13.25 | 13.30 | 13.22 | 13.26 | 1,158,823 | +0.03(+0.22%) |
Jul 07, 2023 | 13.12 | 13.26 | 13.11 | 13.24 | 1,560,426 | +0.10(+0.73%) |
Jul 06, 2023 | 13.13 | 13.14 | 12.98 | 13.14 | 3,028,764 | -0.01(-0.07%) |
Jul 05, 2023 | 13.20 | 13.22 | 13.10 | 13.15 | 1,197,088 | +0.08(+0.59%) |
Jul 03, 2023 | 13.10 | 13.16 | 13.05 | 13.07 | 1,581,539 | +0.01(+0.11%) |
Jun 30, 2023 | 13.02 | 13.17 | 13.01 | 13.06 | 2,748,356 | +0.10(+0.78%) |
Jun 29, 2023 | 12.90 | 13.01 | 12.89 | 12.96 | 2,223,257 | +0.01(+0.07%) |
Jun 28, 2023 | 12.90 | 13.01 | 12.85 | 12.95 | 2,420,933 | -0.05(-0.37%) |
Jun 27, 2023 | 13.12 | 13.16 | 12.97 | 13.00 | 1,959,422 | -0.21(-1.60%) |
Jun 26, 2023 | 13.18 | 13.28 | 13.16 | 13.21 | 4,327,575 | +0.02(+0.15%) |
Jun 23, 2023 | 13.09 | 13.19 | 13.09 | 13.19 | 1,867,293 | -0.14(-1.08%) |
Jun 22, 2023 | 13.38 | 13.42 | 13.27 | 13.33 | 3,315,253 | -0.27(-1.98%) |
Jun 21, 2023 | 13.41 | 13.60 | 13.38 | 13.60 | 1,551,692 | +0.18(+1.36%) |
Jun 20, 2023 | 13.41 | 13.42 | 13.28 | 13.42 | 7,521,559 | -0.12(-0.85%) |
Jun 16, 2023 | 13.41 | 13.54 | 13.41 | 13.53 | 11,671,543 | +0.18(+1.37%) |
Jun 15, 2023 | 13.14 | 13.37 | 13.14 | 13.35 | 2,146,991 | +0.29(+2.20%) |
Jun 14, 2023 | 13.13 | 13.17 | 13.01 | 13.06 | 2,429,416 | +0.03(+0.22%) |
Jun 13, 2023 | 13.09 | 13.12 | 13.02 | 13.03 | 3,825,227 | +0.16(+1.27%) |
Jun 12, 2023 | 12.91 | 12.95 | 12.81 | 12.87 | 1,895,033 | -0.18(-1.40%) |
Jun 09, 2023 | 13.12 | 13.20 | 13.03 | 13.05 | 5,654,477 | -0.06(-0.44%) |
Jun 08, 2023 | 13.15 | 13.17 | 12.94 | 13.11 | 1,678,491 | +0.01(+0.07%) |
Jun 07, 2023 | 13.13 | 13.17 | 13.09 | 13.10 | 2,735,133 | +0.04(+0.29%) |
Jun 06, 2023 | 13.01 | 13.09 | 12.98 | 13.06 | 1,895,749 | +0.00(+0.00%) |
Jun 05, 2023 | 13.14 | 13.15 | 13.05 | 13.06 | 2,065,122 | -0.02(-0.15%) |
Jun 02, 2023 | 13.05 | 13.09 | 12.97 | 13.08 | 4,441,566 | +0.19(+1.49%) |