Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.68 | 14.76 | 14.48 | 14.53 | 8,542,301 | -0.01(-0.06%) |
Aug 30, 2023 | 14.52 | 14.66 | 14.47 | 14.54 | 2,987,241 | -0.04(-0.25%) |
Aug 29, 2023 | 14.38 | 14.74 | 14.30 | 14.57 | 2,344,918 | +0.19(+1.33%) |
Aug 28, 2023 | 14.20 | 14.51 | 14.19 | 14.38 | 3,054,025 | +0.23(+1.61%) |
Aug 25, 2023 | 14.10 | 14.28 | 13.86 | 14.16 | 2,018,188 | +0.10(+0.71%) |
Aug 24, 2023 | 13.92 | 14.31 | 13.91 | 14.06 | 2,276,875 | +0.09(+0.65%) |
Aug 23, 2023 | 13.79 | 13.99 | 13.74 | 13.96 | 2,610,246 | +0.26(+1.93%) |
Aug 22, 2023 | 14.03 | 14.09 | 13.67 | 13.70 | 2,164,053 | -0.16(-1.18%) |
Aug 21, 2023 | 13.75 | 13.90 | 13.66 | 13.86 | 2,896,348 | +0.16(+1.20%) |
Aug 18, 2023 | 13.52 | 13.78 | 13.38 | 13.70 | 3,866,479 | +0.02(+0.13%) |
Aug 17, 2023 | 14.07 | 14.10 | 13.67 | 13.68 | 3,771,033 | -0.40(-2.84%) |
Aug 16, 2023 | 14.29 | 14.46 | 14.06 | 14.08 | 2,245,445 | -0.20(-1.40%) |
Aug 15, 2023 | 14.47 | 14.58 | 14.16 | 14.28 | 2,908,817 | -0.36(-2.43%) |
Aug 14, 2023 | 14.68 | 14.77 | 14.36 | 14.64 | 2,968,094 | -0.06(-0.43%) |
Aug 11, 2023 | 14.70 | 14.78 | 14.60 | 14.70 | 2,408,826 | -0.01(-0.06%) |
Aug 10, 2023 | 14.78 | 14.87 | 14.51 | 14.71 | 2,362,914 | +0.07(+0.48%) |
Aug 09, 2023 | 14.63 | 14.85 | 14.60 | 14.64 | 4,122,662 | +0.00(+0.00%) |
Aug 08, 2023 | 14.64 | 14.76 | 14.47 | 14.64 | 2,793,768 | -0.20(-1.37%) |
Aug 07, 2023 | 14.86 | 15.03 | 14.67 | 14.84 | 2,934,700 | +0.03(+0.18%) |
Aug 04, 2023 | 14.68 | 14.89 | 14.66 | 14.82 | 4,309,228 | +0.20(+1.40%) |
Aug 03, 2023 | 14.49 | 14.65 | 14.34 | 14.61 | 2,973,575 | +0.19(+1.29%) |
Aug 02, 2023 | 14.28 | 14.62 | 14.21 | 14.43 | 3,126,906 | -0.08(-0.55%) |
Aug 01, 2023 | 15.03 | 15.04 | 14.48 | 14.51 | 4,576,537 | -0.49(-3.25%) |
Jul 31, 2023 | 15.22 | 15.38 | 14.70 | 15.00 | 8,617,146 | -0.63(-4.03%) |
Jul 28, 2023 | 14.90 | 15.73 | 14.70 | 15.62 | 11,938,318 | +1.30(+9.10%) |
Jul 27, 2023 | 14.72 | 14.83 | 14.31 | 14.32 | 4,345,023 | -0.35(-2.36%) |
Jul 26, 2023 | 14.22 | 14.70 | 14.22 | 14.67 | 3,816,650 | +0.44(+3.12%) |
Jul 25, 2023 | 14.47 | 14.57 | 14.21 | 14.22 | 2,472,420 | -0.22(-1.53%) |
Jul 24, 2023 | 14.39 | 14.61 | 14.33 | 14.45 | 3,627,355 | -0.22(-1.51%) |
Jul 21, 2023 | 14.84 | 14.92 | 14.50 | 14.67 | 3,940,200 | -0.11(-0.72%) |
Jul 20, 2023 | 14.93 | 14.96 | 14.71 | 14.77 | 4,087,122 | -0.16(-1.07%) |
Jul 19, 2023 | 14.68 | 14.98 | 14.67 | 14.93 | 4,001,918 | +0.46(+3.19%) |
Jul 18, 2023 | 14.26 | 14.65 | 14.25 | 14.47 | 2,906,189 | +0.21(+1.49%) |
Jul 17, 2023 | 13.99 | 14.28 | 13.92 | 14.26 | 2,290,272 | +0.28(+2.03%) |
Jul 14, 2023 | 14.03 | 14.05 | 13.84 | 13.98 | 2,878,535 | -0.12(-0.88%) |
Jul 13, 2023 | 14.06 | 14.14 | 13.94 | 14.10 | 2,786,295 | +0.11(+0.76%) |
Jul 12, 2023 | 14.15 | 14.25 | 13.97 | 13.99 | 3,235,285 | +0.08(+0.57%) |
Jul 11, 2023 | 13.61 | 13.91 | 13.59 | 13.91 | 3,728,256 | +0.35(+2.62%) |
Jul 10, 2023 | 13.04 | 13.59 | 13.01 | 13.56 | 3,823,132 | +0.54(+4.16%) |
Jul 07, 2023 | 12.94 | 13.16 | 12.91 | 13.02 | 6,453,889 | +0.05(+0.41%) |
Jul 06, 2023 | 13.18 | 13.19 | 12.80 | 12.96 | 3,689,276 | -0.38(-2.86%) |
Jul 05, 2023 | 13.30 | 13.38 | 13.18 | 13.35 | 4,592,623 | +0.00(+0.00%) |
Jul 03, 2023 | 13.26 | 13.35 | 13.11 | 13.35 | 2,163,768 | +0.20(+1.55%) |
Jun 30, 2023 | 13.04 | 13.21 | 12.96 | 13.14 | 4,112,986 | +0.20(+1.58%) |
Jun 29, 2023 | 12.76 | 13.04 | 12.74 | 12.94 | 5,809,992 | +0.18(+1.39%) |
Jun 28, 2023 | 12.68 | 12.78 | 12.59 | 12.76 | 2,697,983 | +0.08(+0.63%) |
Jun 27, 2023 | 12.48 | 12.80 | 12.36 | 12.68 | 3,771,505 | +0.32(+2.58%) |
Jun 26, 2023 | 12.06 | 12.57 | 11.85 | 12.36 | 4,907,224 | +0.26(+2.12%) |
Jun 23, 2023 | 12.33 | 12.38 | 12.04 | 12.10 | 8,466,914 | -0.38(-3.05%) |
Jun 22, 2023 | 12.72 | 12.96 | 12.37 | 12.49 | 53,550,072 | -0.31(-2.43%) |
Jun 21, 2023 | 12.63 | 12.95 | 12.45 | 12.80 | 19,132,952 | +0.88(+7.37%) |
Jun 20, 2023 | 12.15 | 12.24 | 11.80 | 11.92 | 4,671,290 | -0.38(-3.10%) |
Jun 16, 2023 | 12.65 | 12.68 | 12.27 | 12.30 | 4,462,232 | -0.28(-2.26%) |
Jun 15, 2023 | 12.41 | 12.66 | 12.40 | 12.58 | 3,006,611 | +0.06(+0.50%) |
Jun 14, 2023 | 12.63 | 12.75 | 12.45 | 12.52 | 3,398,834 | -0.05(-0.42%) |
Jun 13, 2023 | 12.52 | 12.70 | 12.49 | 12.57 | 2,595,319 | +0.13(+1.07%) |
Jun 12, 2023 | 12.54 | 12.65 | 12.40 | 12.44 | 3,122,160 | -0.05(-0.43%) |
Jun 09, 2023 | 12.49 | 12.56 | 12.34 | 12.49 | 1,903,965 | -0.04(-0.28%) |
Jun 08, 2023 | 12.49 | 12.60 | 12.31 | 12.53 | 2,622,163 | -0.05(-0.42%) |
Jun 07, 2023 | 12.40 | 12.61 | 12.33 | 12.58 | 3,529,357 | +0.25(+2.01%) |
Jun 06, 2023 | 12.02 | 12.49 | 11.94 | 12.33 | 3,330,054 | +0.30(+2.51%) |
Jun 05, 2023 | 11.97 | 12.14 | 11.65 | 12.03 | 3,095,377 | +0.12(+0.97%) |
Jun 02, 2023 | 11.56 | 12.08 | 11.56 | 11.92 | 5,470,497 | +0.52(+4.59%) |