Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 20.01 | 20.33 | 19.74 | 19.93 | 280,578 | +0.02(+0.10%) |
Aug 30, 2023 | 19.56 | 20.11 | 19.37 | 19.91 | 156,708 | +0.29(+1.48%) |
Aug 29, 2023 | 18.69 | 19.77 | 18.69 | 19.62 | 180,686 | +0.84(+4.47%) |
Aug 28, 2023 | 18.80 | 19.11 | 18.61 | 18.78 | 318,056 | +0.15(+0.81%) |
Aug 25, 2023 | 18.70 | 19.08 | 18.08 | 18.63 | 149,924 | -0.08(-0.43%) |
Aug 24, 2023 | 18.52 | 19.00 | 17.68 | 18.71 | 271,270 | +0.26(+1.41%) |
Aug 23, 2023 | 17.63 | 18.54 | 17.60 | 18.45 | 177,921 | +0.78(+4.41%) |
Aug 22, 2023 | 17.95 | 18.47 | 17.64 | 17.67 | 143,551 | -0.25(-1.40%) |
Aug 21, 2023 | 17.51 | 18.16 | 17.32 | 17.92 | 284,640 | +0.36(+2.05%) |
Aug 18, 2023 | 17.04 | 18.04 | 16.99 | 17.56 | 227,500 | +0.30(+1.74%) |
Aug 17, 2023 | 18.17 | 18.17 | 17.12 | 17.26 | 227,798 | -0.89(-4.90%) |
Aug 16, 2023 | 18.75 | 18.86 | 17.94 | 18.15 | 215,439 | -0.64(-3.41%) |
Aug 15, 2023 | 18.74 | 18.98 | 18.33 | 18.79 | 203,947 | -0.01(-0.05%) |
Aug 14, 2023 | 17.32 | 19.00 | 17.09 | 18.80 | 315,188 | +1.30(+7.43%) |
Aug 11, 2023 | 17.40 | 17.97 | 17.09 | 17.50 | 305,882 | +0.00(+0.00%) |
Aug 10, 2023 | 17.77 | 18.04 | 17.40 | 17.50 | 245,334 | -0.18(-1.02%) |
Aug 09, 2023 | 17.74 | 18.05 | 17.50 | 17.68 | 165,710 | -0.04(-0.23%) |
Aug 08, 2023 | 17.62 | 17.91 | 16.96 | 17.72 | 265,595 | -0.17(-0.95%) |
Aug 07, 2023 | 18.56 | 18.59 | 17.58 | 17.89 | 279,234 | -0.61(-3.30%) |
Aug 04, 2023 | 18.84 | 18.84 | 17.82 | 18.50 | 440,555 | -0.27(-1.44%) |
Aug 03, 2023 | 18.67 | 20.39 | 18.05 | 18.77 | 739,202 | +1.98(+11.79%) |
Aug 02, 2023 | 16.52 | 16.98 | 16.24 | 16.79 | 307,689 | +0.07(+0.42%) |
Aug 01, 2023 | 16.80 | 17.24 | 16.27 | 16.72 | 424,488 | -0.13(-0.77%) |
Jul 31, 2023 | 16.85 | 17.63 | 15.78 | 16.85 | 504,472 | +0.02(+0.12%) |
Jul 28, 2023 | 15.96 | 17.03 | 15.72 | 16.83 | 419,124 | +0.99(+6.25%) |
Jul 27, 2023 | 14.89 | 16.66 | 13.95 | 15.84 | 1,425,087 | +0.33(+2.13%) |
Jul 26, 2023 | 15.31 | 15.85 | 15.25 | 15.51 | 415,355 | +0.21(+1.37%) |
Jul 25, 2023 | 15.74 | 16.00 | 15.27 | 15.30 | 437,262 | -0.54(-3.41%) |
Jul 24, 2023 | 16.70 | 17.04 | 15.82 | 15.84 | 229,293 | -0.89(-5.32%) |
Jul 21, 2023 | 16.88 | 17.03 | 16.54 | 16.73 | 245,843 | +0.03(+0.18%) |
Jul 20, 2023 | 17.11 | 17.11 | 16.49 | 16.70 | 176,499 | -0.36(-2.11%) |
Jul 19, 2023 | 16.94 | 17.75 | 16.94 | 17.06 | 334,501 | +0.23(+1.37%) |
Jul 18, 2023 | 16.60 | 17.36 | 16.34 | 16.83 | 525,613 | +0.33(+2.00%) |
Jul 17, 2023 | 15.95 | 16.69 | 15.65 | 16.50 | 412,370 | +0.55(+3.45%) |
Jul 14, 2023 | 16.28 | 16.86 | 15.54 | 15.95 | 535,243 | -0.25(-1.54%) |
Jul 13, 2023 | 17.93 | 18.09 | 15.81 | 16.20 | 1,202,191 | -1.73(-9.65%) |
Jul 12, 2023 | 19.80 | 19.83 | 15.55 | 17.93 | 1,995,418 | -1.75(-8.89%) |
Jul 11, 2023 | 20.00 | 20.37 | 19.16 | 19.68 | 632,817 | -0.16(-0.81%) |
Jul 10, 2023 | 20.42 | 20.75 | 19.21 | 19.84 | 1,565,191 | -0.46(-2.27%) |
Jul 07, 2023 | 20.00 | 20.96 | 18.08 | 20.30 | 12,789,129 | +7.02(+52.86%) |
Jul 06, 2023 | 13.39 | 14.44 | 13.24 | 13.28 | 455,158 | -0.42(-3.07%) |
Jul 05, 2023 | 13.47 | 13.85 | 13.18 | 13.70 | 281,313 | +0.15(+1.11%) |
Jul 03, 2023 | 13.59 | 13.95 | 13.20 | 13.55 | 153,379 | -0.17(-1.24%) |
Jun 30, 2023 | 13.37 | 13.90 | 13.21 | 13.72 | 398,373 | +0.46(+3.47%) |
Jun 29, 2023 | 13.60 | 13.72 | 13.14 | 13.26 | 456,386 | -0.36(-2.64%) |
Jun 28, 2023 | 13.40 | 13.63 | 13.27 | 13.62 | 276,032 | +0.22(+1.64%) |
Jun 27, 2023 | 12.85 | 13.63 | 12.58 | 13.40 | 542,861 | +0.59(+4.61%) |
Jun 26, 2023 | 12.66 | 13.22 | 12.50 | 12.81 | 448,352 | +0.09(+0.71%) |
Jun 23, 2023 | 13.23 | 13.39 | 12.55 | 12.72 | 985,638 | -0.53(-4.00%) |
Jun 22, 2023 | 13.08 | 13.55 | 12.77 | 13.25 | 733,356 | +0.22(+1.69%) |
Jun 21, 2023 | 13.23 | 13.49 | 12.90 | 13.03 | 362,862 | -0.22(-1.66%) |
Jun 20, 2023 | 13.03 | 13.59 | 12.78 | 13.25 | 422,012 | +0.07(+0.53%) |
Jun 16, 2023 | 13.51 | 13.68 | 12.85 | 13.18 | 631,950 | -0.22(-1.64%) |
Jun 15, 2023 | 13.55 | 13.77 | 13.20 | 13.40 | 613,242 | -0.27(-1.98%) |
Jun 14, 2023 | 14.49 | 14.77 | 13.44 | 13.67 | 652,940 | -0.78(-5.40%) |
Jun 13, 2023 | 14.77 | 15.10 | 14.21 | 14.45 | 537,897 | -0.28(-1.90%) |
Jun 12, 2023 | 14.64 | 15.20 | 14.52 | 14.73 | 579,815 | +0.07(+0.48%) |
Jun 09, 2023 | 14.31 | 14.96 | 14.01 | 14.66 | 386,220 | +0.33(+2.30%) |
Jun 08, 2023 | 14.93 | 15.26 | 13.86 | 14.33 | 870,873 | -0.58(-3.89%) |
Jun 07, 2023 | 15.13 | 15.90 | 14.68 | 14.91 | 1,042,325 | +0.19(+1.29%) |
Jun 06, 2023 | 11.84 | 15.34 | 11.66 | 14.72 | 4,197,187 | +3.06(+26.24%) |
Jun 05, 2023 | 17.70 | 17.87 | 9.260 | 11.66 | 8,192,547 | -11.07(-48.70%) |
Jun 02, 2023 | 21.48 | 22.77 | 21.25 | 22.73 | 234,085 | +1.68(+7.98%) |