Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 13.10 | 13.25 | 13.00 | 13.01 | 486,524 | -0.08(-0.58%) |
Aug 30, 2023 | 13.11 | 13.16 | 12.99 | 13.09 | 412,082 | -0.10(-0.79%) |
Aug 29, 2023 | 13.12 | 13.27 | 13.07 | 13.19 | 571,158 | +0.24(+1.84%) |
Aug 28, 2023 | 12.88 | 13.13 | 12.75 | 12.96 | 516,554 | +0.23(+1.80%) |
Aug 25, 2023 | 12.84 | 12.89 | 12.71 | 12.73 | 686,154 | -0.10(-0.74%) |
Aug 24, 2023 | 13.16 | 13.17 | 12.81 | 12.82 | 801,819 | -0.41(-3.09%) |
Aug 23, 2023 | 13.05 | 13.28 | 12.93 | 13.23 | 797,602 | +0.13(+1.02%) |
Aug 22, 2023 | 13.19 | 13.29 | 13.08 | 13.10 | 562,507 | -0.04(-0.29%) |
Aug 21, 2023 | 13.31 | 13.36 | 13.07 | 13.14 | 643,443 | -0.26(-1.92%) |
Aug 18, 2023 | 13.31 | 13.48 | 13.16 | 13.39 | 797,597 | -0.13(-0.99%) |
Aug 17, 2023 | 13.48 | 13.56 | 13.42 | 13.53 | 618,679 | +0.17(+1.28%) |
Aug 16, 2023 | 13.28 | 13.60 | 13.28 | 13.35 | 685,276 | +0.10(+0.72%) |
Aug 15, 2023 | 12.96 | 13.40 | 12.91 | 13.26 | 679,603 | +0.00(+0.00%) |
Aug 14, 2023 | 13.31 | 13.43 | 13.08 | 13.26 | 985,759 | -0.19(-1.40%) |
Aug 11, 2023 | 13.40 | 13.65 | 13.33 | 13.45 | 603,981 | +0.02(+0.14%) |
Aug 10, 2023 | 13.55 | 13.59 | 13.29 | 13.43 | 676,331 | -0.09(-0.70%) |
Aug 09, 2023 | 13.15 | 13.57 | 13.10 | 13.52 | 744,852 | +0.39(+2.94%) |
Aug 08, 2023 | 12.95 | 13.16 | 12.77 | 13.14 | 732,525 | -0.06(-0.43%) |
Aug 07, 2023 | 12.90 | 13.27 | 12.89 | 13.19 | 934,111 | +0.07(+0.50%) |
Aug 04, 2023 | 13.98 | 14.13 | 13.04 | 13.13 | 1,556,470 | -0.59(-4.32%) |
Aug 03, 2023 | 13.26 | 13.77 | 13.22 | 13.72 | 843,143 | +0.47(+3.55%) |
Aug 02, 2023 | 13.34 | 13.47 | 13.15 | 13.25 | 667,196 | -0.28(-2.09%) |
Aug 01, 2023 | 13.56 | 13.56 | 13.36 | 13.53 | 529,667 | -0.12(-0.90%) |
Jul 31, 2023 | 13.71 | 13.81 | 13.53 | 13.66 | 575,656 | +0.00(+0.00%) |
Jul 28, 2023 | 13.15 | 13.71 | 13.15 | 13.66 | 658,963 | +0.59(+4.54%) |
Jul 27, 2023 | 13.19 | 13.27 | 13.01 | 13.06 | 599,091 | -0.08(-0.65%) |
Jul 26, 2023 | 12.86 | 13.18 | 12.86 | 13.15 | 518,002 | +0.21(+1.60%) |
Jul 25, 2023 | 12.82 | 13.17 | 12.71 | 12.94 | 985,962 | +0.32(+2.54%) |
Jul 24, 2023 | 12.58 | 12.83 | 12.54 | 12.62 | 683,134 | -0.01(-0.07%) |
Jul 21, 2023 | 12.90 | 12.90 | 12.49 | 12.63 | 1,004,072 | -0.28(-2.19%) |
Jul 20, 2023 | 12.92 | 12.96 | 12.73 | 12.91 | 621,446 | +0.11(+0.88%) |
Jul 19, 2023 | 12.75 | 12.83 | 12.66 | 12.80 | 554,336 | +0.05(+0.37%) |
Jul 18, 2023 | 12.89 | 13.06 | 12.65 | 12.75 | 631,848 | -0.05(-0.37%) |
Jul 17, 2023 | 12.67 | 12.84 | 12.52 | 12.80 | 575,566 | +0.05(+0.37%) |
Jul 14, 2023 | 13.00 | 13.00 | 12.68 | 12.75 | 557,712 | -0.24(-1.88%) |
Jul 13, 2023 | 12.94 | 13.08 | 12.94 | 13.00 | 392,002 | +0.03(+0.22%) |
Jul 12, 2023 | 13.01 | 13.19 | 12.92 | 12.97 | 713,357 | +0.13(+1.03%) |
Jul 11, 2023 | 12.71 | 12.87 | 12.67 | 12.84 | 544,321 | +0.21(+1.64%) |
Jul 10, 2023 | 13.01 | 13.16 | 12.62 | 12.63 | 612,180 | -0.30(-2.33%) |
Jul 07, 2023 | 12.68 | 13.02 | 12.68 | 12.93 | 882,986 | +0.21(+1.63%) |
Jul 06, 2023 | 13.15 | 13.15 | 12.53 | 12.72 | 835,847 | -0.50(-3.77%) |
Jul 05, 2023 | 12.86 | 13.45 | 12.73 | 13.22 | 984,038 | +0.17(+1.30%) |
Jul 03, 2023 | 13.09 | 13.17 | 12.89 | 13.05 | 666,564 | -0.16(-1.21%) |
Jun 30, 2023 | 13.15 | 13.22 | 13.03 | 13.21 | 647,521 | +0.13(+1.01%) |
Jun 29, 2023 | 12.88 | 13.22 | 12.80 | 13.08 | 554,552 | +0.26(+2.06%) |
Jun 28, 2023 | 12.72 | 12.84 | 12.52 | 12.82 | 597,941 | +0.12(+0.96%) |
Jun 27, 2023 | 12.82 | 12.90 | 12.67 | 12.69 | 640,422 | -0.17(-1.32%) |
Jun 26, 2023 | 13.09 | 13.14 | 12.83 | 12.86 | 696,217 | -0.30(-2.29%) |
Jun 23, 2023 | 13.28 | 13.46 | 13.13 | 13.17 | 1,382,936 | -0.34(-2.51%) |
Jun 22, 2023 | 13.48 | 13.65 | 13.36 | 13.50 | 540,064 | +0.04(+0.28%) |
Jun 21, 2023 | 13.44 | 13.62 | 13.42 | 13.47 | 542,492 | +0.00(+0.00%) |
Jun 20, 2023 | 13.47 | 13.48 | 13.16 | 13.47 | 632,141 | -0.06(-0.42%) |
Jun 16, 2023 | 13.61 | 13.63 | 13.41 | 13.52 | 905,682 | -0.06(-0.42%) |