Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.71 | 14.90 | 14.59 | 14.81 | 385,412 | +0.13(+0.89%) |
Aug 30, 2023 | 14.39 | 14.72 | 14.39 | 14.68 | 428,428 | +0.19(+1.31%) |
Aug 29, 2023 | 14.25 | 14.68 | 14.24 | 14.49 | 322,409 | +0.18(+1.26%) |
Aug 28, 2023 | 13.64 | 14.32 | 13.60 | 14.31 | 358,057 | +0.69(+5.07%) |
Aug 25, 2023 | 13.80 | 13.87 | 13.32 | 13.62 | 303,894 | -0.18(-1.30%) |
Aug 24, 2023 | 14.30 | 14.35 | 13.77 | 13.80 | 416,310 | -0.47(-3.29%) |
Aug 23, 2023 | 13.91 | 14.36 | 13.33 | 14.27 | 686,157 | +0.41(+2.96%) |
Aug 22, 2023 | 14.22 | 14.53 | 13.47 | 13.86 | 1,046,443 | +1.22(+9.65%) |
Aug 21, 2023 | 12.62 | 12.98 | 12.41 | 12.64 | 456,955 | +0.03(+0.24%) |
Aug 18, 2023 | 12.12 | 12.88 | 12.12 | 12.61 | 691,010 | +0.76(+6.41%) |
Aug 17, 2023 | 11.51 | 11.94 | 11.42 | 11.85 | 533,555 | +0.40(+3.49%) |
Aug 16, 2023 | 11.42 | 11.96 | 11.39 | 11.45 | 543,166 | -0.01(-0.09%) |
Aug 15, 2023 | 11.30 | 11.62 | 11.21 | 11.46 | 526,214 | +0.45(+4.09%) |
Aug 14, 2023 | 10.92 | 11.27 | 10.91 | 11.01 | 310,324 | +0.03(+0.27%) |
Aug 11, 2023 | 10.64 | 11.01 | 10.59 | 10.98 | 772,915 | +0.25(+2.33%) |
Aug 10, 2023 | 10.93 | 11.05 | 10.45 | 10.73 | 1,101,494 | -0.20(-1.83%) |
Aug 09, 2023 | 12.01 | 12.12 | 10.39 | 10.93 | 3,239,756 | -3.67(-25.14%) |
Aug 08, 2023 | 14.40 | 14.60 | 14.20 | 14.60 | 559,824 | +0.13(+0.90%) |
Aug 07, 2023 | 14.48 | 14.59 | 14.27 | 14.47 | 329,409 | +0.04(+0.28%) |
Aug 04, 2023 | 14.16 | 14.82 | 14.16 | 14.43 | 398,952 | +0.33(+2.34%) |
Aug 03, 2023 | 13.86 | 14.20 | 13.73 | 14.10 | 346,898 | +0.28(+2.03%) |
Aug 02, 2023 | 14.55 | 14.62 | 13.80 | 13.82 | 667,210 | -0.89(-6.05%) |
Aug 01, 2023 | 14.97 | 14.99 | 14.71 | 14.71 | 317,002 | -0.30(-2.00%) |
Jul 31, 2023 | 14.87 | 15.12 | 14.83 | 15.01 | 232,855 | +0.15(+1.01%) |
Jul 28, 2023 | 14.74 | 15.05 | 14.64 | 14.86 | 497,454 | +0.19(+1.30%) |
Jul 27, 2023 | 15.25 | 15.37 | 14.57 | 14.67 | 507,960 | -0.46(-3.04%) |
Jul 26, 2023 | 15.09 | 15.44 | 15.09 | 15.13 | 351,392 | +0.00(+0.00%) |
Jul 25, 2023 | 15.45 | 15.47 | 15.05 | 15.13 | 532,281 | -0.37(-2.39%) |
Jul 24, 2023 | 14.87 | 15.52 | 14.70 | 15.50 | 1,098,984 | +0.59(+3.96%) |
Jul 21, 2023 | 15.12 | 15.12 | 14.65 | 14.91 | 300,970 | -0.08(-0.53%) |
Jul 20, 2023 | 15.28 | 15.35 | 14.93 | 14.99 | 389,114 | -0.23(-1.51%) |
Jul 19, 2023 | 15.20 | 15.39 | 15.10 | 15.22 | 399,775 | +0.09(+0.59%) |
Jul 18, 2023 | 14.86 | 15.23 | 14.86 | 15.13 | 195,739 | +0.25(+1.68%) |
Jul 17, 2023 | 14.67 | 14.93 | 14.53 | 14.88 | 293,694 | +0.17(+1.16%) |
Jul 14, 2023 | 14.88 | 14.96 | 14.71 | 14.71 | 356,460 | -0.17(-1.14%) |
Jul 13, 2023 | 14.38 | 14.94 | 14.34 | 14.88 | 384,397 | +0.59(+4.13%) |
Jul 12, 2023 | 14.29 | 14.38 | 14.07 | 14.29 | 368,073 | +0.15(+1.06%) |
Jul 11, 2023 | 14.15 | 14.18 | 14.07 | 14.14 | 267,522 | +0.02(+0.14%) |
Jul 10, 2023 | 13.93 | 14.23 | 13.93 | 14.12 | 363,167 | +0.16(+1.15%) |
Jul 07, 2023 | 14.14 | 14.26 | 13.92 | 13.96 | 349,003 | -0.17(-1.20%) |
Jul 06, 2023 | 14.55 | 14.66 | 13.93 | 14.13 | 694,407 | -0.61(-4.14%) |
Jul 05, 2023 | 14.67 | 14.83 | 14.48 | 14.74 | 785,429 | +0.04(+0.27%) |
Jul 03, 2023 | 14.70 | 14.90 | 14.70 | 14.70 | 256,361 | +0.00(+0.00%) |
Jun 30, 2023 | 14.78 | 14.92 | 14.62 | 14.70 | 765,626 | +0.06(+0.41%) |
Jun 29, 2023 | 14.61 | 14.91 | 14.58 | 14.64 | 360,068 | +0.02(+0.14%) |
Jun 28, 2023 | 14.73 | 14.82 | 14.58 | 14.62 | 362,400 | -0.16(-1.08%) |
Jun 27, 2023 | 14.74 | 14.87 | 14.54 | 14.78 | 418,924 | +0.04(+0.27%) |
Jun 26, 2023 | 15.06 | 15.21 | 14.73 | 14.74 | 511,453 | -0.34(-2.25%) |
Jun 23, 2023 | 15.11 | 15.25 | 14.79 | 15.08 | 599,907 | -0.18(-1.18%) |
Jun 22, 2023 | 15.00 | 15.36 | 14.96 | 15.26 | 429,641 | +0.24(+1.60%) |
Jun 21, 2023 | 14.99 | 15.17 | 14.82 | 15.02 | 846,956 | +0.02(+0.13%) |
Jun 20, 2023 | 14.91 | 15.14 | 14.70 | 15.00 | 893,138 | +0.01(+0.07%) |
Jun 16, 2023 | 14.97 | 15.08 | 14.84 | 14.99 | 610,463 | +0.13(+0.87%) |
Jun 15, 2023 | 14.54 | 14.94 | 14.50 | 14.86 | 400,578 | +0.30(+2.06%) |
Jun 14, 2023 | 14.83 | 14.95 | 14.49 | 14.56 | 723,373 | -0.30(-2.02%) |
Jun 13, 2023 | 14.97 | 15.15 | 14.85 | 14.86 | 525,167 | -0.07(-0.47%) |
Jun 12, 2023 | 14.91 | 15.07 | 14.82 | 14.93 | 315,230 | +0.05(+0.34%) |
Jun 09, 2023 | 15.09 | 15.09 | 14.69 | 14.88 | 274,743 | -0.17(-1.13%) |
Jun 08, 2023 | 15.11 | 15.21 | 14.91 | 15.05 | 282,415 | -0.01(-0.07%) |
Jun 07, 2023 | 14.99 | 15.40 | 14.91 | 15.06 | 389,538 | +0.07(+0.47%) |
Jun 06, 2023 | 14.41 | 15.16 | 14.37 | 14.99 | 550,926 | +0.54(+3.74%) |
Jun 05, 2023 | 15.09 | 15.09 | 14.41 | 14.45 | 462,139 | -0.68(-4.49%) |
Jun 02, 2023 | 15.15 | 15.26 | 14.97 | 15.13 | 664,877 | +0.22(+1.48%) |