Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 13.40 | 13.45 | 13.37 | 13.45 | 23,541,470 | +0.04(+0.29%) |
Aug 30, 2023 | 13.45 | 13.48 | 13.39 | 13.41 | 21,261,754 | -0.06(-0.43%) |
Aug 29, 2023 | 13.67 | 13.68 | 13.46 | 13.47 | 24,293,542 | -0.18(-1.35%) |
Aug 28, 2023 | 13.69 | 13.73 | 13.64 | 13.66 | 22,768,776 | -0.10(-0.71%) |
Aug 25, 2023 | 13.78 | 13.91 | 13.71 | 13.75 | 29,300,564 | -0.08(-0.56%) |
Aug 24, 2023 | 13.59 | 13.84 | 13.58 | 13.83 | 38,424,948 | +0.18(+1.35%) |
Aug 23, 2023 | 13.76 | 13.76 | 13.62 | 13.65 | 19,975,838 | -0.15(-1.06%) |
Aug 22, 2023 | 13.70 | 13.81 | 13.70 | 13.79 | 24,259,104 | +0.04(+0.28%) |
Aug 21, 2023 | 13.80 | 13.88 | 13.73 | 13.75 | 18,284,012 | -0.09(-0.63%) |
Aug 18, 2023 | 13.93 | 13.94 | 13.80 | 13.84 | 29,276,238 | +0.01(+0.07%) |
Aug 17, 2023 | 13.69 | 13.85 | 13.68 | 13.83 | 29,961,318 | +0.11(+0.78%) |
Aug 16, 2023 | 13.64 | 13.73 | 13.58 | 13.73 | 22,849,260 | +0.12(+0.86%) |
Aug 15, 2023 | 13.52 | 13.64 | 13.50 | 13.61 | 20,550,998 | +0.15(+1.08%) |
Aug 14, 2023 | 13.57 | 13.57 | 13.46 | 13.46 | 17,420,772 | -0.07(-0.50%) |
Aug 11, 2023 | 13.58 | 13.60 | 13.49 | 13.53 | 21,878,246 | +0.02(+0.14%) |
Aug 10, 2023 | 13.45 | 13.55 | 13.34 | 13.51 | 29,548,306 | -0.01(-0.07%) |
Aug 09, 2023 | 13.42 | 13.54 | 13.41 | 13.52 | 19,609,182 | +0.11(+0.80%) |
Aug 08, 2023 | 13.44 | 13.52 | 13.40 | 13.41 | 18,995,500 | +0.06(+0.44%) |
Aug 07, 2023 | 13.41 | 13.44 | 13.36 | 13.36 | 19,861,020 | -0.12(-0.86%) |
Aug 04, 2023 | 13.35 | 13.49 | 13.29 | 13.47 | 22,102,786 | +0.08(+0.58%) |
Aug 03, 2023 | 13.42 | 13.45 | 13.35 | 13.39 | 23,322,260 | +0.05(+0.36%) |
Aug 02, 2023 | 13.27 | 13.39 | 13.26 | 13.35 | 24,805,848 | +0.18(+1.40%) |
Aug 01, 2023 | 13.18 | 13.20 | 13.15 | 13.16 | 17,242,346 | +0.03(+0.22%) |
Jul 31, 2023 | 13.13 | 13.18 | 13.12 | 13.13 | 11,750,571 | -0.02(-0.15%) |
Jul 28, 2023 | 13.18 | 13.21 | 13.12 | 13.15 | 19,976,490 | -0.12(-0.88%) |
Jul 27, 2023 | 13.08 | 13.31 | 13.07 | 13.27 | 18,798,662 | +0.09(+0.66%) |
Jul 26, 2023 | 13.21 | 13.24 | 13.13 | 13.18 | 16,024,869 | +0.00(+0.00%) |
Jul 25, 2023 | 13.23 | 13.23 | 13.14 | 13.18 | 19,976,172 | -0.04(-0.29%) |
Jul 24, 2023 | 13.23 | 13.26 | 13.19 | 13.22 | 13,200,729 | -0.05(-0.37%) |
Jul 21, 2023 | 13.22 | 13.27 | 13.21 | 13.27 | 12,597,234 | +0.01(+0.07%) |
Jul 20, 2023 | 13.20 | 13.29 | 13.18 | 13.26 | 15,974,129 | +0.09(+0.66%) |
Jul 19, 2023 | 13.17 | 13.19 | 13.13 | 13.17 | 14,575,898 | -0.03(-0.22%) |
Jul 18, 2023 | 13.31 | 13.32 | 13.17 | 13.20 | 16,122,082 | -0.10(-0.73%) |
Jul 17, 2023 | 13.35 | 13.35 | 13.26 | 13.30 | 11,448,299 | -0.04(-0.29%) |
Jul 14, 2023 | 13.31 | 13.36 | 13.27 | 13.34 | 14,729,138 | +0.02(+0.15%) |
Jul 13, 2023 | 13.37 | 13.38 | 13.30 | 13.32 | 12,665,356 | -0.11(-0.80%) |
Jul 12, 2023 | 13.39 | 13.45 | 13.38 | 13.42 | 19,220,210 | -0.10(-0.72%) |
Jul 11, 2023 | 13.58 | 13.62 | 13.51 | 13.52 | 10,920,280 | -0.08(-0.57%) |
Jul 10, 2023 | 13.65 | 13.68 | 13.60 | 13.60 | 16,542,548 | -0.04(-0.28%) |
Jul 07, 2023 | 13.63 | 13.65 | 13.51 | 13.64 | 17,426,930 | +0.05(+0.36%) |
Jul 06, 2023 | 13.61 | 13.68 | 13.58 | 13.59 | 15,891,000 | +0.11(+0.79%) |
Jul 05, 2023 | 13.52 | 13.52 | 13.46 | 13.48 | 10,165,493 | +0.02(+0.14%) |
Jul 03, 2023 | 13.49 | 13.50 | 13.45 | 13.46 | 7,419,012 | -0.01(-0.07%) |
Jun 30, 2023 | 13.52 | 13.54 | 13.43 | 13.47 | 15,412,054 | -0.15(-1.07%) |
Jun 29, 2023 | 13.69 | 13.70 | 13.62 | 13.62 | 12,383,881 | -0.06(-0.43%) |
Jun 28, 2023 | 13.71 | 13.73 | 13.64 | 13.68 | 17,690,812 | +0.00(+0.00%) |
Jun 27, 2023 | 13.79 | 13.81 | 13.65 | 13.68 | 13,165,461 | -0.15(-1.05%) |
Jun 26, 2023 | 13.78 | 13.83 | 13.72 | 13.82 | 11,276,421 | +0.07(+0.49%) |
Jun 23, 2023 | 13.76 | 13.78 | 13.71 | 13.75 | 13,084,533 | +0.11(+0.78%) |
Jun 22, 2023 | 13.73 | 13.74 | 13.65 | 13.65 | 17,019,918 | -0.05(-0.35%) |
Jun 21, 2023 | 13.66 | 13.72 | 13.63 | 13.70 | 20,295,262 | +0.07(+0.54%) |
Jun 20, 2023 | 13.60 | 13.69 | 13.58 | 13.62 | 16,209,327 | +0.08(+0.57%) |
Jun 16, 2023 | 13.43 | 13.57 | 13.43 | 13.55 | 18,058,288 | +0.05(+0.35%) |