Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16.58 | 16.69 | 16.46 | 16.52 | 113,708 | +0.03(+0.17%) |
Aug 30, 2023 | 16.79 | 16.79 | 16.48 | 16.49 | 190,073 | -0.22(-1.31%) |
Aug 29, 2023 | 16.70 | 16.93 | 16.51 | 16.71 | 116,701 | +0.02(+0.11%) |
Aug 28, 2023 | 16.48 | 16.79 | 16.48 | 16.69 | 82,377 | +0.31(+1.92%) |
Aug 25, 2023 | 16.61 | 16.69 | 16.14 | 16.38 | 68,001 | -0.17(-1.04%) |
Aug 24, 2023 | 16.45 | 16.83 | 16.34 | 16.55 | 127,157 | +0.05(+0.29%) |
Aug 23, 2023 | 16.38 | 16.66 | 16.21 | 16.50 | 90,888 | +0.21(+1.29%) |
Aug 22, 2023 | 16.76 | 17.10 | 16.28 | 16.29 | 129,375 | -0.46(-2.73%) |
Aug 21, 2023 | 17.15 | 17.24 | 16.73 | 16.75 | 117,191 | -0.30(-1.73%) |
Aug 18, 2023 | 16.88 | 17.25 | 16.88 | 17.05 | 358,639 | -0.03(-0.17%) |
Aug 17, 2023 | 17.16 | 17.29 | 16.98 | 17.08 | 90,632 | +0.04(+0.22%) |
Aug 16, 2023 | 17.16 | 17.38 | 16.98 | 17.04 | 143,683 | -0.15(-0.89%) |
Aug 15, 2023 | 17.61 | 17.61 | 17.16 | 17.19 | 219,896 | -0.60(-3.38%) |
Aug 14, 2023 | 18.12 | 18.20 | 17.75 | 17.79 | 204,020 | -0.43(-2.36%) |
Aug 11, 2023 | 18.13 | 18.24 | 18.08 | 18.22 | 106,394 | +0.09(+0.47%) |
Aug 10, 2023 | 18.29 | 18.44 | 18.00 | 18.14 | 237,037 | -0.07(-0.37%) |
Aug 09, 2023 | 18.38 | 18.38 | 18.07 | 18.20 | 189,587 | -0.21(-1.14%) |
Aug 08, 2023 | 18.30 | 18.49 | 17.84 | 18.41 | 133,158 | -0.24(-1.28%) |
Aug 07, 2023 | 18.12 | 18.71 | 18.10 | 18.65 | 172,885 | +0.47(+2.57%) |
Aug 04, 2023 | 17.84 | 18.27 | 17.76 | 18.18 | 160,720 | +0.30(+1.65%) |
Aug 03, 2023 | 17.59 | 17.94 | 17.42 | 17.89 | 139,999 | +0.21(+1.17%) |
Aug 02, 2023 | 17.48 | 17.74 | 17.38 | 17.68 | 123,544 | -0.04(-0.21%) |
Aug 01, 2023 | 17.69 | 17.87 | 17.43 | 17.72 | 172,829 | -0.17(-0.95%) |
Jul 31, 2023 | 17.92 | 18.01 | 17.54 | 17.89 | 201,988 | -0.06(-0.31%) |
Jul 28, 2023 | 17.77 | 18.13 | 17.52 | 17.94 | 156,341 | +0.39(+2.20%) |
Jul 27, 2023 | 17.54 | 18.03 | 17.48 | 17.56 | 220,624 | +0.14(+0.81%) |
Jul 26, 2023 | 16.99 | 17.75 | 16.90 | 17.42 | 328,052 | +0.68(+4.05%) |
Jul 25, 2023 | 16.74 | 17.03 | 16.70 | 16.74 | 229,123 | +0.03(+0.17%) |
Jul 24, 2023 | 16.09 | 16.76 | 16.09 | 16.71 | 137,994 | +0.65(+4.04%) |
Jul 21, 2023 | 16.37 | 16.37 | 16.04 | 16.06 | 147,761 | -0.14(-0.87%) |
Jul 20, 2023 | 16.29 | 16.30 | 15.98 | 16.20 | 157,908 | -0.08(-0.46%) |
Jul 19, 2023 | 16.12 | 16.39 | 15.98 | 16.28 | 189,777 | +0.29(+1.83%) |
Jul 18, 2023 | 15.56 | 16.07 | 15.52 | 15.99 | 216,999 | +0.43(+2.78%) |
Jul 17, 2023 | 15.28 | 15.72 | 15.26 | 15.55 | 87,486 | +0.24(+1.60%) |
Jul 14, 2023 | 15.69 | 15.69 | 15.24 | 15.31 | 171,929 | -0.24(-1.57%) |
Jul 13, 2023 | 15.37 | 15.61 | 15.27 | 15.55 | 214,740 | +0.24(+1.60%) |
Jul 12, 2023 | 15.10 | 15.39 | 15.04 | 15.31 | 206,495 | +0.53(+3.57%) |
Jul 11, 2023 | 14.74 | 14.98 | 14.30 | 14.78 | 140,360 | +0.08(+0.51%) |
Jul 10, 2023 | 14.43 | 14.99 | 14.43 | 14.71 | 293,892 | +0.28(+1.96%) |
Jul 07, 2023 | 14.09 | 14.66 | 14.07 | 14.42 | 635,252 | +0.35(+2.47%) |
Jul 06, 2023 | 14.12 | 14.21 | 13.84 | 14.07 | 189,145 | -0.24(-1.65%) |
Jul 05, 2023 | 14.29 | 14.56 | 14.08 | 14.31 | 190,277 | -0.09(-0.65%) |
Jul 03, 2023 | 14.12 | 14.47 | 14.12 | 14.40 | 149,411 | +0.35(+2.48%) |
Jun 30, 2023 | 14.51 | 14.77 | 14.05 | 14.06 | 202,545 | -0.33(-2.29%) |
Jun 29, 2023 | 14.37 | 14.62 | 14.37 | 14.39 | 139,034 | +0.14(+0.99%) |
Jun 28, 2023 | 14.40 | 14.60 | 14.14 | 14.24 | 211,602 | -0.22(-1.50%) |
Jun 27, 2023 | 14.33 | 14.65 | 14.12 | 14.46 | 276,284 | +0.21(+1.45%) |
Jun 26, 2023 | 14.39 | 14.71 | 14.24 | 14.25 | 272,257 | -0.07(-0.46%) |
Jun 23, 2023 | 14.34 | 14.58 | 14.19 | 14.32 | 288,640 | -0.16(-1.11%) |
Jun 22, 2023 | 14.68 | 14.80 | 14.22 | 14.48 | 290,766 | -0.31(-2.10%) |
Jun 21, 2023 | 14.98 | 14.98 | 14.78 | 14.79 | 299,083 | -0.20(-1.32%) |
Jun 20, 2023 | 15.24 | 15.27 | 14.88 | 14.99 | 151,248 | -0.25(-1.67%) |
Jun 16, 2023 | 15.59 | 15.59 | 14.95 | 15.24 | 554,969 | -0.25(-1.64%) |
Jun 15, 2023 | 15.05 | 15.52 | 15.03 | 15.50 | 174,815 | +0.34(+2.24%) |
Jun 14, 2023 | 15.54 | 15.70 | 15.10 | 15.16 | 177,031 | -0.36(-2.31%) |
Jun 13, 2023 | 15.21 | 15.68 | 15.20 | 15.51 | 184,203 | +0.31(+2.04%) |
Jun 12, 2023 | 15.32 | 15.79 | 15.07 | 15.20 | 192,331 | -0.09(-0.62%) |
Jun 09, 2023 | 15.73 | 15.73 | 15.12 | 15.30 | 263,314 | -0.49(-3.10%) |
Jun 08, 2023 | 15.92 | 15.92 | 15.47 | 15.79 | 214,064 | -0.28(-1.76%) |
Jun 07, 2023 | 15.58 | 16.20 | 15.56 | 16.07 | 251,237 | +0.69(+4.47%) |
Jun 06, 2023 | 14.29 | 15.52 | 14.29 | 15.38 | 232,968 | +1.04(+7.22%) |
Jun 05, 2023 | 14.94 | 14.94 | 14.23 | 14.35 | 166,384 | -0.60(-4.03%) |
Jun 02, 2023 | 14.08 | 15.00 | 13.99 | 14.95 | 186,375 | +1.10(+7.95%) |