Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.20 | 18.29 | 17.61 | 17.61 | 14,883 | -0.52(-2.84%) |
Aug 30, 2023 | 18.25 | 18.31 | 18.08 | 18.12 | 11,451 | -0.09(-0.52%) |
Aug 29, 2023 | 17.52 | 18.45 | 17.52 | 18.22 | 18,554 | +0.01(+0.05%) |
Aug 28, 2023 | 18.03 | 18.44 | 17.96 | 18.21 | 21,137 | -0.09(-0.49%) |
Aug 25, 2023 | 18.37 | 18.45 | 18.02 | 18.30 | 21,270 | +0.05(+0.27%) |
Aug 24, 2023 | 17.94 | 18.63 | 17.93 | 18.25 | 31,818 | -0.16(-0.87%) |
Aug 23, 2023 | 18.82 | 19.09 | 18.32 | 18.41 | 67,434 | -0.50(-2.64%) |
Aug 22, 2023 | 19.46 | 19.46 | 18.91 | 18.91 | 25,694 | -0.49(-2.53%) |
Aug 21, 2023 | 19.06 | 19.50 | 18.53 | 19.40 | 49,770 | +0.51(+2.70%) |
Aug 18, 2023 | 18.86 | 19.53 | 18.52 | 18.89 | 65,482 | +0.14(+0.75%) |
Aug 17, 2023 | 18.59 | 18.95 | 18.47 | 18.75 | 53,663 | +0.02(+0.11%) |
Aug 16, 2023 | 18.48 | 19.08 | 18.27 | 18.73 | 75,202 | +0.40(+2.18%) |
Aug 15, 2023 | 17.61 | 18.49 | 17.19 | 18.33 | 59,684 | +0.71(+4.03%) |
Aug 14, 2023 | 17.15 | 17.75 | 16.93 | 17.62 | 55,966 | +0.47(+2.74%) |
Aug 11, 2023 | 16.22 | 17.15 | 16.02 | 17.15 | 60,455 | +1.10(+6.85%) |
Aug 10, 2023 | 15.89 | 16.25 | 15.75 | 16.05 | 27,964 | +0.40(+2.56%) |
Aug 09, 2023 | 15.20 | 15.79 | 15.20 | 15.65 | 55,452 | +0.55(+3.64%) |
Aug 08, 2023 | 14.91 | 15.22 | 14.65 | 15.10 | 56,174 | +0.90(+6.34%) |
Aug 07, 2023 | 14.76 | 14.95 | 14.10 | 14.20 | 22,252 | -0.40(-2.74%) |
Aug 04, 2023 | 14.57 | 14.75 | 14.29 | 14.60 | 12,433 | +0.17(+1.18%) |
Aug 03, 2023 | 14.50 | 14.76 | 14.36 | 14.43 | 14,765 | -0.21(-1.43%) |
Aug 02, 2023 | 14.40 | 14.73 | 14.38 | 14.64 | 19,382 | +0.25(+1.74%) |
Aug 01, 2023 | 14.00 | 14.53 | 13.94 | 14.39 | 26,568 | +0.37(+2.64%) |
Jul 31, 2023 | 13.90 | 14.40 | 13.76 | 14.02 | 25,303 | +0.10(+0.72%) |
Jul 28, 2023 | 14.23 | 14.23 | 13.84 | 13.92 | 9,139 | -0.30(-2.11%) |
Jul 27, 2023 | 14.12 | 14.22 | 13.80 | 14.22 | 34,811 | +0.10(+0.71%) |
Jul 26, 2023 | 13.94 | 14.12 | 13.79 | 14.12 | 13,949 | +0.06(+0.43%) |
Jul 25, 2023 | 13.79 | 14.17 | 13.77 | 14.06 | 19,212 | +0.16(+1.15%) |
Jul 24, 2023 | 14.09 | 14.14 | 13.90 | 13.90 | 5,829 | -0.03(-0.22%) |
Jul 21, 2023 | 14.10 | 14.25 | 13.79 | 13.93 | 25,557 | -0.07(-0.50%) |
Jul 20, 2023 | 14.35 | 14.35 | 14.00 | 14.00 | 22,205 | -0.32(-2.23%) |
Jul 19, 2023 | 14.04 | 14.34 | 14.04 | 14.32 | 8,789 | +0.22(+1.56%) |
Jul 18, 2023 | 14.05 | 14.16 | 13.88 | 14.10 | 40,416 | +0.16(+1.15%) |
Jul 17, 2023 | 13.96 | 14.12 | 13.94 | 13.94 | 17,217 | +0.06(+0.43%) |
Jul 14, 2023 | 14.04 | 14.07 | 13.88 | 13.88 | 4,874 | -0.26(-1.84%) |
Jul 13, 2023 | 14.01 | 14.19 | 13.98 | 14.14 | 13,741 | +0.14(+1.00%) |
Jul 12, 2023 | 14.02 | 14.16 | 13.96 | 14.00 | 10,001 | +0.05(+0.36%) |
Jul 11, 2023 | 13.96 | 14.04 | 13.88 | 13.95 | 8,774 | -0.15(-1.06%) |
Jul 10, 2023 | 13.91 | 14.15 | 13.91 | 14.10 | 4,638 | +0.15(+1.08%) |
Jul 07, 2023 | 14.03 | 14.16 | 13.93 | 13.95 | 9,979 | -0.05(-0.36%) |
Jul 06, 2023 | 14.05 | 14.20 | 13.90 | 14.00 | 26,568 | -0.12(-0.85%) |
Jul 05, 2023 | 14.13 | 14.34 | 14.12 | 14.12 | 20,857 | -0.11(-0.77%) |
Jul 03, 2023 | 14.13 | 14.30 | 14.13 | 14.23 | 6,113 | -0.05(-0.35%) |
Jun 30, 2023 | 14.30 | 14.34 | 14.10 | 14.28 | 13,211 | +0.04(+0.28%) |
Jun 29, 2023 | 14.35 | 14.42 | 14.15 | 14.24 | 20,298 | +0.24(+1.71%) |
Jun 28, 2023 | 13.79 | 14.10 | 13.76 | 14.00 | 26,506 | +0.33(+2.41%) |
Jun 27, 2023 | 13.49 | 13.97 | 13.32 | 13.67 | 7,619 | +0.14(+1.03%) |
Jun 26, 2023 | 13.99 | 13.99 | 13.33 | 13.53 | 11,293 | -0.07(-0.51%) |
Jun 23, 2023 | 13.63 | 13.90 | 13.60 | 13.60 | 10,577 | -0.24(-1.73%) |
Jun 22, 2023 | 13.93 | 13.96 | 13.76 | 13.84 | 9,021 | -0.06(-0.43%) |
Jun 21, 2023 | 13.85 | 14.01 | 13.55 | 13.90 | 9,371 | +0.16(+1.16%) |
Jun 20, 2023 | 13.57 | 13.94 | 13.48 | 13.74 | 20,163 | +0.36(+2.69%) |
Jun 16, 2023 | 13.62 | 13.67 | 13.35 | 13.38 | 18,207 | -0.18(-1.33%) |
Jun 15, 2023 | 13.87 | 14.05 | 13.41 | 13.56 | 20,671 | -0.33(-2.38%) |
Jun 14, 2023 | 14.10 | 14.25 | 13.88 | 13.89 | 23,667 | -0.08(-0.57%) |
Jun 13, 2023 | 14.20 | 14.37 | 13.91 | 13.97 | 18,990 | -0.18(-1.27%) |
Jun 12, 2023 | 14.10 | 14.24 | 13.23 | 14.15 | 49,393 | +0.16(+1.14%) |
Jun 09, 2023 | 14.29 | 14.43 | 13.91 | 13.99 | 25,002 | -0.20(-1.41%) |
Jun 08, 2023 | 14.04 | 14.40 | 13.68 | 14.19 | 20,158 | +0.25(+1.79%) |
Jun 07, 2023 | 13.79 | 14.14 | 13.79 | 13.94 | 17,358 | +0.07(+0.50%) |
Jun 06, 2023 | 13.80 | 13.94 | 13.46 | 13.87 | 16,668 | +0.04(+0.29%) |
Jun 05, 2023 | 13.58 | 13.83 | 13.47 | 13.83 | 13,368 | +0.36(+2.67%) |
Jun 02, 2023 | 13.45 | 13.62 | 13.42 | 13.47 | 23,541 | +0.07(+0.52%) |