Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.30 | 12.33 | 12.06 | 12.26 | 3,040,484 | +0.01(+0.08%) |
Aug 30, 2023 | 12.57 | 12.60 | 12.22 | 12.25 | 3,316,120 | -0.41(-3.24%) |
Aug 29, 2023 | 12.05 | 12.69 | 11.95 | 12.66 | 3,547,206 | +0.56(+4.63%) |
Aug 28, 2023 | 12.20 | 12.24 | 11.75 | 12.10 | 4,024,750 | -0.09(-0.74%) |
Aug 25, 2023 | 11.81 | 12.39 | 11.59 | 12.19 | 4,922,641 | +0.36(+3.04%) |
Aug 24, 2023 | 12.27 | 12.28 | 11.79 | 11.83 | 3,945,395 | -0.44(-3.59%) |
Aug 23, 2023 | 12.39 | 12.59 | 12.22 | 12.27 | 3,882,768 | -0.04(-0.32%) |
Aug 22, 2023 | 12.45 | 12.60 | 12.06 | 12.31 | 3,280,680 | -0.04(-0.32%) |
Aug 21, 2023 | 12.35 | 12.66 | 12.00 | 12.35 | 5,468,263 | +0.03(+0.24%) |
Aug 18, 2023 | 12.10 | 12.54 | 11.85 | 12.32 | 6,921,945 | -0.01(-0.08%) |
Aug 17, 2023 | 13.67 | 13.69 | 12.12 | 12.33 | 15,687,924 | -1.01(-7.57%) |
Aug 16, 2023 | 14.09 | 14.15 | 13.28 | 13.34 | 8,541,395 | -0.28(-2.06%) |
Aug 15, 2023 | 13.26 | 13.81 | 12.86 | 13.62 | 5,821,817 | +0.19(+1.41%) |
Aug 14, 2023 | 13.52 | 13.68 | 13.12 | 13.43 | 7,325,633 | -0.17(-1.25%) |
Aug 11, 2023 | 13.51 | 13.97 | 13.33 | 13.60 | 3,751,818 | -0.08(-0.58%) |
Aug 10, 2023 | 13.85 | 14.11 | 13.54 | 13.68 | 5,451,557 | +0.05(+0.37%) |
Aug 09, 2023 | 13.81 | 13.96 | 13.40 | 13.63 | 2,949,878 | -0.14(-1.02%) |
Aug 08, 2023 | 13.74 | 13.79 | 13.43 | 13.77 | 2,947,900 | -0.36(-2.55%) |
Aug 07, 2023 | 13.50 | 14.16 | 13.40 | 14.13 | 3,636,622 | +0.64(+4.74%) |
Aug 04, 2023 | 13.90 | 14.07 | 13.46 | 13.49 | 4,208,611 | -0.34(-2.46%) |
Aug 03, 2023 | 13.92 | 14.36 | 13.78 | 13.83 | 6,265,608 | +0.23(+1.69%) |
Aug 02, 2023 | 14.25 | 14.30 | 13.33 | 13.60 | 6,186,756 | -1.05(-7.17%) |
Aug 01, 2023 | 14.35 | 14.83 | 14.32 | 14.65 | 4,344,003 | +0.16(+1.10%) |
Jul 31, 2023 | 14.16 | 14.69 | 13.95 | 14.49 | 6,923,375 | +0.68(+4.92%) |
Jul 28, 2023 | 13.45 | 13.90 | 13.27 | 13.81 | 4,309,849 | +0.55(+4.15%) |
Jul 27, 2023 | 13.60 | 13.76 | 13.10 | 13.26 | 4,182,857 | -0.18(-1.34%) |
Jul 26, 2023 | 13.40 | 13.68 | 13.12 | 13.44 | 3,011,117 | +0.15(+1.13%) |
Jul 25, 2023 | 13.53 | 13.82 | 13.23 | 13.29 | 4,071,862 | -0.12(-0.89%) |
Jul 24, 2023 | 13.20 | 13.74 | 12.93 | 13.41 | 5,827,490 | +0.32(+2.44%) |
Jul 21, 2023 | 12.56 | 13.21 | 12.48 | 13.09 | 5,486,345 | +0.65(+5.23%) |
Jul 20, 2023 | 12.06 | 12.52 | 12.03 | 12.44 | 2,846,859 | +0.27(+2.22%) |
Jul 19, 2023 | 12.43 | 12.54 | 12.12 | 12.17 | 3,341,887 | -0.16(-1.30%) |
Jul 18, 2023 | 12.45 | 12.64 | 12.20 | 12.33 | 2,543,653 | -0.10(-0.80%) |
Jul 17, 2023 | 12.23 | 12.50 | 12.06 | 12.43 | 3,080,876 | +0.26(+2.14%) |
Jul 14, 2023 | 12.86 | 12.93 | 12.11 | 12.17 | 5,419,452 | -0.68(-5.29%) |
Jul 13, 2023 | 12.35 | 13.09 | 12.33 | 12.85 | 6,243,317 | +0.58(+4.73%) |
Jul 12, 2023 | 11.70 | 12.42 | 11.65 | 12.27 | 6,684,752 | +0.88(+7.73%) |
Jul 11, 2023 | 11.38 | 11.50 | 11.21 | 11.39 | 2,671,536 | -0.02(-0.18%) |
Jul 10, 2023 | 11.21 | 11.58 | 11.08 | 11.41 | 3,758,992 | +0.10(+0.88%) |
Jul 07, 2023 | 11.33 | 11.65 | 11.28 | 11.31 | 4,279,740 | -0.02(-0.18%) |
Jul 06, 2023 | 11.75 | 11.80 | 11.18 | 11.33 | 5,243,932 | -0.65(-5.43%) |
Jul 05, 2023 | 12.46 | 12.50 | 11.86 | 11.98 | 9,571,029 | -0.68(-5.37%) |
Jul 03, 2023 | 12.77 | 12.77 | 12.41 | 12.66 | 2,200,901 | -0.08(-0.63%) |
Jun 30, 2023 | 12.61 | 12.95 | 12.61 | 12.74 | 3,183,849 | +0.27(+2.17%) |
Jun 29, 2023 | 12.91 | 12.91 | 12.37 | 12.47 | 4,186,386 | -0.28(-2.20%) |
Jun 28, 2023 | 12.71 | 13.00 | 12.47 | 12.75 | 3,479,004 | -0.06(-0.47%) |
Jun 27, 2023 | 12.91 | 12.98 | 12.63 | 12.81 | 3,365,664 | +0.01(+0.08%) |
Jun 26, 2023 | 13.50 | 13.71 | 12.62 | 12.80 | 6,091,885 | -0.75(-5.54%) |
Jun 23, 2023 | 13.41 | 13.87 | 13.32 | 13.55 | 7,094,116 | -0.02(-0.15%) |
Jun 22, 2023 | 14.03 | 14.24 | 13.56 | 13.57 | 6,044,177 | -0.65(-4.57%) |
Jun 21, 2023 | 14.19 | 14.30 | 13.66 | 14.22 | 4,700,415 | +0.03(+0.21%) |
Jun 20, 2023 | 13.41 | 14.29 | 13.24 | 14.19 | 7,062,883 | +0.67(+4.96%) |
Jun 16, 2023 | 13.35 | 13.77 | 13.18 | 13.52 | 5,051,447 | +0.31(+2.35%) |