Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 13.26 | 13.35 | 13.19 | 13.23 | 4,106,204 | -0.03(-0.22%) |
Aug 30, 2023 | 13.06 | 13.29 | 13.03 | 13.26 | 5,661,987 | +0.23(+1.77%) |
Aug 29, 2023 | 12.75 | 13.04 | 12.70 | 13.03 | 3,497,851 | +0.28(+2.18%) |
Aug 28, 2023 | 12.67 | 12.78 | 12.66 | 12.75 | 3,349,745 | +0.27(+2.15%) |
Aug 25, 2023 | 12.50 | 12.54 | 12.31 | 12.48 | 3,367,838 | +0.13(+1.09%) |
Aug 24, 2023 | 12.40 | 12.50 | 12.32 | 12.35 | 3,556,722 | -0.19(-1.53%) |
Aug 23, 2023 | 12.48 | 12.56 | 12.40 | 12.54 | 2,753,221 | +0.15(+1.24%) |
Aug 22, 2023 | 12.54 | 12.56 | 12.37 | 12.39 | 3,135,366 | -0.20(-1.60%) |
Aug 21, 2023 | 12.60 | 12.66 | 12.43 | 12.59 | 3,729,305 | +0.06(+0.46%) |
Aug 18, 2023 | 12.45 | 12.56 | 12.37 | 12.53 | 4,403,419 | -0.08(-0.61%) |
Aug 17, 2023 | 12.66 | 12.76 | 12.56 | 12.61 | 4,339,122 | -0.01(-0.08%) |
Aug 16, 2023 | 12.67 | 12.80 | 12.59 | 12.62 | 3,937,997 | -0.11(-0.83%) |
Aug 15, 2023 | 13.06 | 13.11 | 12.65 | 12.72 | 5,347,666 | -0.47(-3.57%) |
Aug 14, 2023 | 13.14 | 13.21 | 13.05 | 13.19 | 4,568,680 | -0.12(-0.94%) |
Aug 11, 2023 | 13.33 | 13.41 | 13.29 | 13.32 | 3,003,175 | -0.11(-0.79%) |
Aug 10, 2023 | 13.53 | 13.63 | 13.35 | 13.42 | 4,417,241 | -0.06(-0.43%) |
Aug 09, 2023 | 13.37 | 13.58 | 13.36 | 13.48 | 3,758,889 | +0.11(+0.79%) |
Aug 08, 2023 | 13.30 | 13.39 | 13.21 | 13.38 | 6,416,924 | -0.07(-0.50%) |
Aug 07, 2023 | 13.32 | 13.49 | 13.30 | 13.44 | 3,847,873 | +0.03(+0.21%) |
Aug 04, 2023 | 13.58 | 13.61 | 13.40 | 13.41 | 3,962,204 | -0.08(-0.57%) |
Aug 03, 2023 | 13.57 | 13.58 | 13.39 | 13.49 | 5,615,791 | -0.35(-2.50%) |
Aug 02, 2023 | 13.91 | 13.99 | 13.79 | 13.84 | 6,658,668 | -0.14(-1.03%) |
Aug 01, 2023 | 13.87 | 14.11 | 13.85 | 13.98 | 6,362,317 | +0.19(+1.39%) |
Jul 31, 2023 | 13.80 | 14.12 | 13.72 | 13.79 | 7,531,567 | +0.01(+0.07%) |
Jul 28, 2023 | 14.16 | 14.21 | 13.59 | 13.78 | 14,855,199 | -0.89(-6.09%) |
Jul 27, 2023 | 15.00 | 15.00 | 14.52 | 14.67 | 6,660,932 | -0.22(-1.48%) |
Jul 26, 2023 | 14.91 | 15.04 | 14.82 | 14.89 | 4,140,094 | -0.17(-1.15%) |
Jul 25, 2023 | 14.86 | 15.11 | 14.86 | 15.07 | 4,026,852 | +0.06(+0.38%) |
Jul 24, 2023 | 14.74 | 15.06 | 14.72 | 15.01 | 6,110,898 | +0.27(+1.82%) |
Jul 21, 2023 | 14.88 | 14.89 | 14.72 | 14.74 | 5,471,726 | -0.19(-1.29%) |
Jul 20, 2023 | 14.91 | 14.97 | 14.83 | 14.93 | 3,743,766 | +0.05(+0.32%) |
Jul 19, 2023 | 14.84 | 14.96 | 14.78 | 14.88 | 5,331,583 | +0.06(+0.39%) |
Jul 18, 2023 | 14.59 | 14.86 | 14.57 | 14.83 | 4,520,359 | +0.18(+1.25%) |
Jul 17, 2023 | 14.52 | 14.69 | 14.45 | 14.64 | 3,951,661 | +0.28(+1.94%) |
Jul 14, 2023 | 14.42 | 14.42 | 14.22 | 14.36 | 4,015,480 | -0.01(-0.07%) |
Jul 13, 2023 | 14.51 | 14.51 | 14.27 | 14.37 | 3,925,589 | +0.12(+0.81%) |
Jul 12, 2023 | 14.36 | 14.44 | 14.24 | 14.26 | 5,031,485 | +0.12(+0.81%) |
Jul 11, 2023 | 13.95 | 14.16 | 13.90 | 14.14 | 3,869,441 | +0.29(+2.08%) |
Jul 10, 2023 | 13.75 | 13.92 | 13.72 | 13.86 | 4,190,296 | +0.07(+0.49%) |
Jul 07, 2023 | 13.49 | 13.88 | 13.48 | 13.79 | 10,231,876 | +0.25(+1.84%) |
Jul 06, 2023 | 13.53 | 13.63 | 13.37 | 13.54 | 7,964,845 | -0.23(-1.67%) |
Jul 05, 2023 | 13.87 | 13.90 | 13.70 | 13.77 | 5,581,227 | -0.20(-1.44%) |
Jul 03, 2023 | 13.83 | 13.98 | 13.79 | 13.97 | 2,866,211 | +0.14(+1.04%) |
Jun 30, 2023 | 13.78 | 13.92 | 13.72 | 13.83 | 4,753,969 | +0.26(+1.91%) |
Jun 29, 2023 | 13.43 | 13.65 | 13.40 | 13.57 | 6,107,724 | +0.05(+0.36%) |
Jun 28, 2023 | 13.50 | 13.61 | 13.45 | 13.52 | 4,942,047 | -0.11(-0.78%) |
Jun 27, 2023 | 13.57 | 13.65 | 13.28 | 13.63 | 5,552,169 | +0.13(+1.00%) |
Jun 26, 2023 | 13.23 | 13.56 | 13.20 | 13.49 | 9,419,225 | +0.31(+2.33%) |
Jun 23, 2023 | 13.59 | 13.59 | 13.04 | 13.18 | 80,776,296 | -0.62(-4.52%) |
Jun 22, 2023 | 14.03 | 14.05 | 13.80 | 13.81 | 6,241,925 | -0.22(-1.57%) |
Jun 21, 2023 | 13.65 | 14.10 | 13.60 | 14.03 | 6,953,660 | +0.30(+2.17%) |
Jun 20, 2023 | 13.73 | 13.76 | 13.59 | 13.73 | 7,339,791 | -0.22(-1.58%) |
Jun 16, 2023 | 14.07 | 14.07 | 13.88 | 13.95 | 4,765,399 | -0.03(-0.21%) |