Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.30 | 17.63 | 17.28 | 17.44 | 101,533 | +0.22(+1.26%) |
Aug 30, 2023 | 16.79 | 17.31 | 16.66 | 17.23 | 165,523 | +0.41(+2.41%) |
Aug 29, 2023 | 16.70 | 16.83 | 16.49 | 16.82 | 67,823 | +0.20(+1.19%) |
Aug 28, 2023 | 16.21 | 16.83 | 16.21 | 16.62 | 213,200 | +0.53(+3.32%) |
Aug 25, 2023 | 16.05 | 16.20 | 15.96 | 16.09 | 25,627 | -0.01(-0.06%) |
Aug 24, 2023 | 15.87 | 16.14 | 15.63 | 16.10 | 26,930 | +0.10(+0.62%) |
Aug 23, 2023 | 15.84 | 16.05 | 15.27 | 16.00 | 36,348 | -0.07(-0.43%) |
Aug 22, 2023 | 15.94 | 16.15 | 15.81 | 16.07 | 53,461 | +0.07(+0.43%) |
Aug 21, 2023 | 15.97 | 16.15 | 15.74 | 16.00 | 49,558 | +0.04(+0.25%) |
Aug 18, 2023 | 15.60 | 16.01 | 15.56 | 15.96 | 44,047 | +0.26(+1.64%) |
Aug 17, 2023 | 15.99 | 15.99 | 15.64 | 15.70 | 44,847 | -0.17(-1.06%) |
Aug 16, 2023 | 15.45 | 15.90 | 15.45 | 15.87 | 94,587 | +0.42(+2.75%) |
Aug 15, 2023 | 15.37 | 15.59 | 15.37 | 15.45 | 43,174 | -0.13(-0.82%) |
Aug 14, 2023 | 15.59 | 15.59 | 15.15 | 15.57 | 25,866 | -0.08(-0.50%) |
Aug 11, 2023 | 15.63 | 15.80 | 15.57 | 15.65 | 41,644 | -0.05(-0.31%) |
Aug 10, 2023 | 15.53 | 15.81 | 15.43 | 15.70 | 31,629 | +0.13(+0.82%) |
Aug 09, 2023 | 15.28 | 15.64 | 15.28 | 15.57 | 30,881 | -0.01(-0.06%) |
Aug 08, 2023 | 15.71 | 15.84 | 15.48 | 15.58 | 33,972 | -0.24(-1.50%) |
Aug 07, 2023 | 15.66 | 16.08 | 15.66 | 15.82 | 55,579 | +0.21(+1.33%) |
Aug 04, 2023 | 15.69 | 16.19 | 15.59 | 15.61 | 72,125 | -0.11(-0.69%) |
Aug 03, 2023 | 14.80 | 16.18 | 14.80 | 15.72 | 128,984 | +1.11(+7.56%) |
Aug 02, 2023 | 14.52 | 14.78 | 14.29 | 14.62 | 43,246 | +0.05(+0.34%) |
Aug 01, 2023 | 14.61 | 14.65 | 14.42 | 14.57 | 30,146 | -0.01(-0.07%) |
Jul 31, 2023 | 14.39 | 14.61 | 14.11 | 14.58 | 42,309 | +0.13(+0.89%) |
Jul 28, 2023 | 14.91 | 14.91 | 14.39 | 14.45 | 38,552 | -0.41(-2.79%) |
Jul 27, 2023 | 14.71 | 14.91 | 14.56 | 14.86 | 42,705 | +0.16(+1.07%) |
Jul 26, 2023 | 14.42 | 14.77 | 14.42 | 14.71 | 35,763 | +0.32(+2.23%) |
Jul 25, 2023 | 14.30 | 14.45 | 14.26 | 14.38 | 42,517 | +0.04(+0.31%) |
Jul 24, 2023 | 14.42 | 14.47 | 14.23 | 14.34 | 42,312 | -0.14(-0.95%) |
Jul 21, 2023 | 14.64 | 14.64 | 14.35 | 14.48 | 47,901 | -0.09(-0.61%) |
Jul 20, 2023 | 14.52 | 14.64 | 14.36 | 14.57 | 21,183 | +0.11(+0.75%) |
Jul 19, 2023 | 14.54 | 14.61 | 14.34 | 14.46 | 36,218 | -0.07(-0.48%) |
Jul 18, 2023 | 14.29 | 14.60 | 14.26 | 14.53 | 37,700 | +0.22(+1.52%) |
Jul 17, 2023 | 14.18 | 14.39 | 14.18 | 14.31 | 49,510 | +0.18(+1.26%) |
Jul 14, 2023 | 14.31 | 14.50 | 14.07 | 14.13 | 41,983 | -0.19(-1.31%) |
Jul 13, 2023 | 14.64 | 14.64 | 14.23 | 14.32 | 33,708 | -0.31(-2.09%) |
Jul 12, 2023 | 14.71 | 14.79 | 14.46 | 14.63 | 51,669 | +0.03(+0.20%) |
Jul 11, 2023 | 14.69 | 14.69 | 14.48 | 14.60 | 30,560 | -0.12(-0.80%) |
Jul 10, 2023 | 14.77 | 15.09 | 14.66 | 14.72 | 47,673 | -0.11(-0.73%) |
Jul 07, 2023 | 14.92 | 15.10 | 14.75 | 14.82 | 143,801 | -0.04(-0.27%) |
Jul 06, 2023 | 14.77 | 14.95 | 14.74 | 14.86 | 47,413 | +0.02(+0.13%) |
Jul 05, 2023 | 14.85 | 14.89 | 14.71 | 14.84 | 53,150 | -0.04(-0.27%) |
Jul 03, 2023 | 14.79 | 15.02 | 14.77 | 14.88 | 27,537 | +0.07(+0.47%) |
Jun 30, 2023 | 14.76 | 14.97 | 14.75 | 14.81 | 82,427 | +0.09(+0.60%) |
Jun 29, 2023 | 14.54 | 14.79 | 14.54 | 14.73 | 60,036 | +0.24(+1.64%) |
Jun 28, 2023 | 14.29 | 14.53 | 14.14 | 14.49 | 40,921 | +0.26(+1.80%) |
Jun 27, 2023 | 13.99 | 14.32 | 13.89 | 14.23 | 61,463 | +0.32(+2.27%) |
Jun 26, 2023 | 14.08 | 14.31 | 13.75 | 13.92 | 59,421 | -0.15(-1.05%) |
Jun 23, 2023 | 13.91 | 14.20 | 13.57 | 14.06 | 571,265 | +0.08(+0.56%) |
Jun 22, 2023 | 14.08 | 14.25 | 13.83 | 13.99 | 69,619 | -0.07(-0.49%) |
Jun 21, 2023 | 13.51 | 14.22 | 13.34 | 14.05 | 167,358 | +0.53(+3.94%) |
Jun 20, 2023 | 13.58 | 13.83 | 13.44 | 13.52 | 73,516 | -0.06(-0.44%) |
Jun 16, 2023 | 13.95 | 14.79 | 13.19 | 13.58 | 97,779 | -0.22(-1.57%) |
Jun 15, 2023 | 13.87 | 13.99 | 13.68 | 13.80 | 46,140 | -0.03(-0.21%) |
Jun 14, 2023 | 13.89 | 13.97 | 13.79 | 13.83 | 52,756 | -0.12(-0.85%) |
Jun 13, 2023 | 14.05 | 14.34 | 13.88 | 13.95 | 69,004 | -0.01(-0.07%) |
Jun 12, 2023 | 14.07 | 14.07 | 13.75 | 13.96 | 67,153 | -0.12(-0.84%) |
Jun 09, 2023 | 14.28 | 14.39 | 14.04 | 14.07 | 36,967 | -0.21(-1.45%) |
Jun 08, 2023 | 14.10 | 14.38 | 14.03 | 14.28 | 75,253 | +0.20(+1.40%) |
Jun 07, 2023 | 13.84 | 14.28 | 13.69 | 14.08 | 141,288 | +0.39(+2.88%) |
Jun 06, 2023 | 13.30 | 13.84 | 13.30 | 13.69 | 65,047 | +0.37(+2.74%) |
Jun 05, 2023 | 13.60 | 13.60 | 13.30 | 13.32 | 82,040 | -0.29(-2.10%) |
Jun 02, 2023 | 13.22 | 13.63 | 13.14 | 13.61 | 80,338 | +0.50(+3.84%) |