Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16.67 | 16.94 | 16.64 | 16.86 | 438,116 | +0.11(+0.66%) |
Aug 30, 2023 | 16.57 | 16.79 | 16.52 | 16.75 | 303,494 | +0.06(+0.36%) |
Aug 29, 2023 | 16.24 | 16.77 | 16.08 | 16.69 | 435,275 | +0.50(+3.09%) |
Aug 28, 2023 | 16.47 | 16.60 | 16.18 | 16.19 | 371,663 | -0.13(-0.80%) |
Aug 25, 2023 | 16.36 | 16.47 | 16.09 | 16.32 | 393,517 | +0.04(+0.25%) |
Aug 24, 2023 | 16.22 | 16.38 | 16.12 | 16.28 | 603,861 | -0.08(-0.49%) |
Aug 23, 2023 | 16.09 | 16.51 | 16.01 | 16.36 | 529,877 | +0.24(+1.49%) |
Aug 22, 2023 | 15.90 | 16.16 | 15.83 | 16.12 | 389,942 | +0.26(+1.64%) |
Aug 21, 2023 | 16.02 | 16.07 | 15.78 | 15.86 | 644,026 | -0.20(-1.25%) |
Aug 18, 2023 | 15.91 | 16.19 | 15.88 | 16.06 | 462,629 | +0.01(+0.06%) |
Aug 17, 2023 | 15.99 | 16.23 | 15.90 | 16.05 | 649,910 | +0.15(+0.94%) |
Aug 16, 2023 | 15.85 | 16.12 | 15.84 | 15.90 | 359,992 | +0.00(+0.00%) |
Aug 15, 2023 | 15.80 | 15.97 | 15.75 | 15.90 | 393,112 | -0.04(-0.25%) |
Aug 14, 2023 | 16.28 | 16.28 | 15.83 | 15.94 | 552,138 | -0.56(-3.39%) |
Aug 11, 2023 | 16.06 | 16.58 | 16.06 | 16.50 | 578,369 | +0.37(+2.29%) |
Aug 10, 2023 | 15.94 | 16.32 | 15.94 | 16.13 | 529,338 | +0.19(+1.19%) |
Aug 09, 2023 | 15.53 | 15.99 | 15.48 | 15.94 | 600,711 | +0.23(+1.46%) |
Aug 08, 2023 | 15.65 | 15.78 | 15.30 | 15.71 | 781,049 | -0.11(-0.70%) |
Aug 07, 2023 | 15.25 | 15.89 | 15.22 | 15.82 | 984,876 | +0.55(+3.60%) |
Aug 04, 2023 | 16.24 | 16.39 | 15.20 | 15.27 | 2,210,929 | -2.68(-14.93%) |
Aug 03, 2023 | 18.34 | 18.47 | 17.84 | 17.95 | 535,667 | -0.41(-2.23%) |
Aug 02, 2023 | 18.47 | 18.58 | 18.28 | 18.36 | 454,270 | -0.28(-1.50%) |
Aug 01, 2023 | 18.68 | 18.76 | 18.57 | 18.64 | 511,968 | -0.08(-0.43%) |
Jul 31, 2023 | 18.50 | 18.73 | 18.50 | 18.72 | 391,695 | +0.21(+1.13%) |
Jul 28, 2023 | 18.76 | 18.81 | 18.41 | 18.51 | 307,775 | +0.01(+0.05%) |
Jul 27, 2023 | 18.72 | 18.72 | 18.39 | 18.50 | 441,948 | -0.06(-0.32%) |
Jul 26, 2023 | 18.34 | 18.71 | 18.34 | 18.56 | 480,519 | +0.23(+1.25%) |
Jul 25, 2023 | 18.22 | 18.48 | 18.22 | 18.33 | 481,804 | -0.02(-0.11%) |
Jul 24, 2023 | 18.04 | 18.48 | 18.04 | 18.35 | 424,956 | +0.29(+1.61%) |
Jul 21, 2023 | 18.49 | 18.49 | 18.04 | 18.06 | 356,236 | -0.26(-1.42%) |
Jul 20, 2023 | 18.75 | 18.75 | 18.24 | 18.32 | 256,229 | -0.33(-1.77%) |
Jul 19, 2023 | 18.80 | 18.84 | 18.53 | 18.65 | 373,379 | -0.05(-0.27%) |
Jul 18, 2023 | 18.60 | 18.80 | 18.52 | 18.70 | 302,333 | +0.21(+1.14%) |
Jul 17, 2023 | 18.15 | 18.67 | 17.96 | 18.49 | 443,236 | +0.35(+1.93%) |
Jul 14, 2023 | 17.99 | 18.16 | 17.80 | 18.14 | 368,224 | +0.09(+0.50%) |
Jul 13, 2023 | 17.75 | 18.06 | 17.57 | 18.05 | 635,414 | +0.43(+2.44%) |
Jul 12, 2023 | 17.81 | 17.95 | 17.61 | 17.62 | 435,098 | +0.23(+1.32%) |
Jul 11, 2023 | 17.38 | 17.58 | 17.21 | 17.39 | 286,743 | +0.09(+0.52%) |
Jul 10, 2023 | 16.76 | 17.31 | 16.76 | 17.30 | 352,287 | +0.43(+2.55%) |
Jul 07, 2023 | 16.69 | 17.13 | 16.59 | 16.87 | 317,690 | +0.31(+1.87%) |
Jul 06, 2023 | 16.96 | 17.10 | 16.48 | 16.56 | 463,876 | -0.73(-4.22%) |
Jul 05, 2023 | 17.38 | 17.47 | 17.09 | 17.29 | 803,149 | -0.22(-1.26%) |
Jul 03, 2023 | 17.55 | 17.79 | 17.47 | 17.51 | 232,584 | -0.15(-0.85%) |
Jun 30, 2023 | 17.99 | 17.99 | 17.65 | 17.66 | 439,347 | -0.12(-0.67%) |
Jun 29, 2023 | 17.33 | 17.78 | 17.33 | 17.78 | 933,289 | +0.41(+2.36%) |
Jun 28, 2023 | 17.52 | 17.53 | 17.30 | 17.37 | 398,360 | -0.14(-0.80%) |
Jun 27, 2023 | 17.30 | 17.67 | 17.25 | 17.51 | 532,958 | +0.18(+1.04%) |
Jun 26, 2023 | 17.22 | 17.50 | 17.20 | 17.33 | 421,472 | +0.12(+0.70%) |
Jun 23, 2023 | 17.23 | 17.55 | 17.04 | 17.21 | 658,034 | -0.37(-2.10%) |
Jun 22, 2023 | 17.85 | 17.85 | 17.51 | 17.58 | 362,662 | -0.29(-1.62%) |
Jun 21, 2023 | 17.70 | 17.99 | 17.66 | 17.87 | 342,450 | +0.08(+0.45%) |
Jun 20, 2023 | 17.51 | 17.86 | 17.43 | 17.79 | 374,412 | +0.17(+0.96%) |
Jun 16, 2023 | 17.84 | 17.84 | 17.41 | 17.62 | 1,686,217 | -0.02(-0.11%) |
Jun 15, 2023 | 17.15 | 17.67 | 17.15 | 17.64 | 559,826 | +0.29(+1.67%) |
Jun 14, 2023 | 17.72 | 17.87 | 17.26 | 17.35 | 536,376 | -0.32(-1.81%) |
Jun 13, 2023 | 17.66 | 17.90 | 17.44 | 17.67 | 539,870 | +0.17(+0.97%) |
Jun 12, 2023 | 17.30 | 17.60 | 17.08 | 17.50 | 546,835 | +0.08(+0.46%) |
Jun 09, 2023 | 17.60 | 17.60 | 17.18 | 17.42 | 491,816 | -0.15(-0.85%) |
Jun 08, 2023 | 17.57 | 17.71 | 17.31 | 17.57 | 464,925 | -0.10(-0.57%) |
Jun 07, 2023 | 17.25 | 17.79 | 17.15 | 17.67 | 577,572 | +0.60(+3.51%) |
Jun 06, 2023 | 16.60 | 17.12 | 16.54 | 17.07 | 409,908 | +0.49(+2.96%) |
Jun 05, 2023 | 16.77 | 16.86 | 16.29 | 16.58 | 542,297 | -0.47(-2.76%) |
Jun 02, 2023 | 16.41 | 17.11 | 16.41 | 17.05 | 930,843 | +1.01(+6.30%) |