Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.72 | 14.73 | 14.66 | 14.66 | 56,994 | -0.01(-0.06%) |
Aug 30, 2023 | 14.68 | 14.71 | 14.62 | 14.67 | 111,005 | -0.03(-0.19%) |
Aug 29, 2023 | 14.49 | 14.70 | 14.48 | 14.70 | 89,775 | +0.24(+1.65%) |
Aug 28, 2023 | 14.24 | 14.48 | 14.24 | 14.46 | 101,249 | +0.28(+1.94%) |
Aug 25, 2023 | 14.24 | 14.29 | 14.04 | 14.18 | 124,092 | +0.03(+0.19%) |
Aug 24, 2023 | 14.18 | 14.32 | 14.11 | 14.16 | 52,465 | -0.02(-0.13%) |
Aug 23, 2023 | 13.99 | 14.18 | 13.94 | 14.17 | 83,540 | +0.25(+1.78%) |
Aug 22, 2023 | 14.14 | 14.15 | 13.92 | 13.93 | 120,369 | -0.14(-0.98%) |
Aug 21, 2023 | 14.16 | 14.16 | 13.97 | 14.06 | 118,824 | -0.04(-0.26%) |
Aug 18, 2023 | 13.97 | 14.12 | 13.90 | 14.10 | 64,430 | +0.05(+0.39%) |
Aug 17, 2023 | 14.20 | 14.25 | 14.03 | 14.05 | 83,877 | -0.11(-0.77%) |
Aug 16, 2023 | 14.27 | 14.32 | 14.15 | 14.15 | 89,834 | -0.12(-0.83%) |
Aug 15, 2023 | 14.43 | 14.43 | 14.25 | 14.27 | 87,439 | -0.24(-1.63%) |
Aug 14, 2023 | 14.59 | 14.61 | 14.47 | 14.51 | 74,436 | -0.12(-0.81%) |
Aug 11, 2023 | 14.64 | 14.65 | 14.60 | 14.63 | 133,590 | -0.04(-0.25%) |
Aug 10, 2023 | 14.75 | 14.84 | 14.58 | 14.66 | 73,530 | +0.00(+0.00%) |
Aug 09, 2023 | 14.73 | 14.80 | 14.63 | 14.66 | 80,835 | -0.05(-0.37%) |
Aug 08, 2023 | 14.62 | 14.73 | 14.53 | 14.72 | 69,981 | -0.02(-0.12%) |
Aug 07, 2023 | 14.67 | 14.75 | 14.64 | 14.73 | 92,879 | +0.10(+0.68%) |
Aug 04, 2023 | 14.52 | 14.73 | 14.50 | 14.63 | 63,470 | +0.15(+1.00%) |
Aug 03, 2023 | 14.62 | 14.62 | 14.44 | 14.49 | 70,585 | -0.22(-1.48%) |
Aug 02, 2023 | 14.75 | 14.75 | 14.55 | 14.71 | 156,781 | -0.16(-1.10%) |
Aug 01, 2023 | 14.89 | 14.90 | 14.79 | 14.87 | 104,683 | -0.04(-0.24%) |
Jul 31, 2023 | 15.02 | 15.06 | 14.86 | 14.91 | 133,935 | -0.08(-0.55%) |
Jul 28, 2023 | 15.08 | 15.08 | 14.89 | 14.99 | 118,781 | +0.05(+0.36%) |
Jul 27, 2023 | 15.23 | 15.28 | 14.90 | 14.93 | 108,361 | -0.19(-1.26%) |
Jul 26, 2023 | 14.97 | 15.14 | 14.93 | 15.12 | 124,431 | +0.15(+1.03%) |
Jul 25, 2023 | 15.01 | 15.09 | 14.96 | 14.97 | 79,800 | -0.02(-0.12%) |
Jul 24, 2023 | 14.82 | 15.03 | 14.76 | 14.99 | 89,435 | +0.24(+1.60%) |
Jul 21, 2023 | 14.86 | 14.86 | 14.73 | 14.75 | 64,095 | -0.04(-0.24%) |
Jul 20, 2023 | 14.86 | 14.91 | 14.74 | 14.79 | 152,411 | -0.10(-0.66%) |
Jul 19, 2023 | 14.80 | 14.91 | 14.80 | 14.89 | 99,685 | +0.15(+1.04%) |
Jul 18, 2023 | 14.51 | 14.78 | 14.51 | 14.74 | 87,305 | +0.21(+1.42%) |
Jul 17, 2023 | 14.39 | 14.55 | 14.36 | 14.53 | 105,531 | +0.12(+0.81%) |
Jul 14, 2023 | 14.55 | 14.55 | 14.34 | 14.41 | 93,224 | -0.09(-0.59%) |
Jul 13, 2023 | 14.37 | 14.51 | 14.32 | 14.50 | 90,864 | +0.18(+1.29%) |
Jul 12, 2023 | 14.34 | 14.42 | 14.30 | 14.31 | 81,629 | +0.11(+0.80%) |
Jul 11, 2023 | 14.13 | 14.23 | 14.10 | 14.20 | 68,424 | +0.14(+0.99%) |
Jul 10, 2023 | 13.91 | 14.11 | 13.86 | 14.06 | 87,013 | +0.15(+1.10%) |
Jul 07, 2023 | 13.69 | 13.99 | 13.69 | 13.91 | 76,305 | +0.23(+1.71%) |
Jul 06, 2023 | 13.86 | 13.86 | 13.52 | 13.68 | 148,347 | -0.26(-1.87%) |
Jul 05, 2023 | 14.01 | 14.04 | 13.88 | 13.94 | 80,567 | -0.13(-0.89%) |
Jul 03, 2023 | 14.02 | 14.11 | 14.01 | 14.06 | 39,978 | +0.03(+0.19%) |
Jun 30, 2023 | 14.13 | 14.13 | 14.00 | 14.04 | 85,371 | +0.01(+0.06%) |
Jun 29, 2023 | 14.00 | 14.05 | 13.97 | 14.03 | 69,980 | +0.07(+0.51%) |
Jun 28, 2023 | 13.86 | 13.95 | 13.77 | 13.95 | 73,110 | +0.12(+0.84%) |
Jun 27, 2023 | 13.63 | 13.85 | 13.56 | 13.84 | 110,077 | +0.23(+1.72%) |
Jun 26, 2023 | 13.50 | 13.68 | 13.47 | 13.60 | 94,353 | +0.16(+1.20%) |
Jun 23, 2023 | 13.64 | 13.64 | 13.42 | 13.44 | 95,173 | -0.22(-1.64%) |
Jun 22, 2023 | 13.86 | 13.86 | 13.64 | 13.67 | 98,873 | -0.18(-1.30%) |
Jun 21, 2023 | 13.83 | 13.90 | 13.75 | 13.85 | 58,999 | +0.02(+0.13%) |
Jun 20, 2023 | 13.84 | 13.86 | 13.74 | 13.83 | 105,130 | -0.03(-0.18%) |
Jun 16, 2023 | 13.98 | 13.99 | 13.81 | 13.85 | 83,726 | -0.12(-0.89%) |
Jun 15, 2023 | 13.72 | 13.98 | 13.72 | 13.98 | 56,092 | +0.24(+1.75%) |
Jun 14, 2023 | 13.86 | 13.94 | 13.63 | 13.74 | 123,062 | -0.10(-0.71%) |
Jun 13, 2023 | 13.70 | 13.84 | 13.70 | 13.84 | 75,390 | +0.17(+1.24%) |
Jun 12, 2023 | 13.48 | 13.67 | 13.46 | 13.67 | 93,340 | +0.18(+1.32%) |
Jun 09, 2023 | 13.49 | 13.51 | 13.42 | 13.49 | 36,732 | -0.02(-0.13%) |
Jun 08, 2023 | 13.52 | 13.56 | 13.38 | 13.51 | 84,888 | -0.03(-0.20%) |
Jun 07, 2023 | 13.41 | 13.56 | 13.41 | 13.53 | 96,970 | +0.20(+1.47%) |
Jun 06, 2023 | 13.11 | 13.40 | 13.05 | 13.34 | 127,423 | +0.26(+1.97%) |
Jun 05, 2023 | 13.16 | 13.16 | 12.97 | 13.08 | 88,538 | -0.06(-0.47%) |
Jun 02, 2023 | 12.99 | 13.16 | 12.93 | 13.14 | 140,094 | +0.29(+2.28%) |