Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.13 | 15.61 | 15.13 | 15.51 | 31,283 | +0.43(+2.82%) |
Aug 30, 2023 | 15.62 | 15.62 | 15.08 | 15.08 | 54,243 | -0.46(-2.98%) |
Aug 29, 2023 | 15.84 | 15.84 | 15.54 | 15.54 | 28,941 | -0.11(-0.68%) |
Aug 28, 2023 | 15.46 | 15.68 | 15.43 | 15.65 | 30,468 | +0.32(+2.08%) |
Aug 25, 2023 | 15.36 | 15.46 | 15.26 | 15.33 | 22,153 | -0.07(-0.44%) |
Aug 24, 2023 | 15.42 | 15.77 | 15.32 | 15.40 | 31,856 | -0.11(-0.69%) |
Aug 23, 2023 | 15.46 | 15.61 | 15.43 | 15.51 | 25,774 | +0.03(+0.19%) |
Aug 22, 2023 | 15.45 | 15.57 | 15.34 | 15.48 | 26,517 | +0.01(+0.06%) |
Aug 21, 2023 | 15.60 | 15.70 | 15.44 | 15.47 | 31,402 | -0.18(-1.17%) |
Aug 18, 2023 | 14.78 | 15.93 | 14.78 | 15.65 | 88,052 | +0.81(+5.47%) |
Aug 17, 2023 | 14.88 | 15.03 | 14.84 | 14.84 | 21,938 | -0.04(-0.26%) |
Aug 16, 2023 | 14.82 | 15.08 | 14.75 | 14.88 | 34,273 | +0.22(+1.52%) |
Aug 15, 2023 | 14.93 | 15.03 | 14.37 | 14.66 | 67,919 | -0.38(-2.51%) |
Aug 14, 2023 | 15.15 | 15.28 | 15.03 | 15.03 | 20,677 | -0.44(-2.87%) |
Aug 11, 2023 | 15.42 | 15.56 | 15.26 | 15.48 | 22,500 | +0.00(+0.00%) |
Aug 10, 2023 | 15.54 | 15.63 | 15.26 | 15.48 | 51,092 | +0.07(+0.44%) |
Aug 09, 2023 | 15.54 | 15.67 | 15.31 | 15.41 | 48,728 | -0.13(-0.86%) |
Aug 08, 2023 | 15.57 | 15.65 | 15.32 | 15.54 | 15,204 | -0.18(-1.15%) |
Aug 07, 2023 | 15.61 | 15.74 | 15.39 | 15.72 | 26,935 | +0.27(+1.73%) |
Aug 04, 2023 | 15.81 | 15.93 | 15.46 | 15.46 | 32,769 | -0.27(-1.70%) |
Aug 03, 2023 | 15.51 | 15.80 | 15.30 | 15.72 | 17,891 | +0.22(+1.45%) |
Aug 02, 2023 | 15.66 | 15.73 | 15.41 | 15.50 | 12,483 | -0.28(-1.79%) |
Aug 01, 2023 | 15.71 | 15.80 | 15.50 | 15.78 | 22,175 | +0.19(+1.23%) |
Jul 31, 2023 | 15.62 | 15.72 | 15.51 | 15.59 | 17,071 | +0.08(+0.49%) |
Jul 28, 2023 | 16.07 | 16.17 | 15.51 | 15.51 | 13,643 | -0.58(-3.62%) |
Jul 27, 2023 | 16.13 | 16.24 | 15.84 | 16.10 | 27,025 | +0.19(+1.20%) |
Jul 26, 2023 | 15.81 | 16.20 | 15.81 | 15.91 | 47,162 | +0.20(+1.28%) |
Jul 25, 2023 | 15.63 | 16.04 | 15.54 | 15.71 | 14,934 | +0.00(+0.00%) |
Jul 24, 2023 | 15.58 | 15.85 | 15.54 | 15.71 | 18,622 | +0.11(+0.74%) |
Jul 21, 2023 | 15.67 | 15.92 | 15.51 | 15.59 | 17,989 | +0.01(+0.06%) |
Jul 20, 2023 | 16.03 | 16.03 | 15.48 | 15.58 | 24,878 | -0.50(-3.09%) |
Jul 19, 2023 | 15.90 | 16.14 | 15.87 | 16.08 | 10,273 | +0.27(+1.69%) |
Jul 18, 2023 | 15.29 | 15.84 | 15.20 | 15.81 | 28,112 | +0.56(+3.70%) |
Jul 17, 2023 | 14.39 | 15.28 | 14.39 | 15.25 | 18,982 | +0.45(+3.03%) |
Jul 14, 2023 | 14.82 | 14.85 | 14.47 | 14.80 | 20,153 | +0.03(+0.19%) |
Jul 13, 2023 | 14.83 | 14.91 | 14.70 | 14.77 | 15,550 | +0.00(+0.00%) |
Jul 12, 2023 | 15.09 | 15.09 | 14.70 | 14.77 | 53,151 | -0.14(-0.96%) |
Jul 11, 2023 | 14.82 | 14.97 | 14.65 | 14.91 | 34,389 | +0.36(+2.49%) |
Jul 10, 2023 | 14.75 | 14.81 | 14.53 | 14.55 | 13,547 | +0.01(+0.07%) |
Jul 07, 2023 | 14.15 | 14.71 | 14.15 | 14.54 | 65,688 | +0.39(+2.77%) |
Jul 06, 2023 | 14.29 | 14.29 | 13.85 | 14.15 | 30,875 | -0.25(-1.72%) |
Jul 05, 2023 | 14.07 | 14.52 | 14.07 | 14.40 | 18,368 | +0.20(+1.41%) |
Jul 03, 2023 | 14.17 | 14.20 | 14.05 | 14.20 | 26,321 | +0.14(+1.02%) |
Jun 30, 2023 | 14.17 | 14.21 | 13.99 | 14.05 | 49,642 | -0.06(-0.41%) |
Jun 29, 2023 | 14.02 | 14.43 | 13.97 | 14.11 | 37,282 | -0.07(-0.47%) |
Jun 28, 2023 | 14.13 | 14.24 | 13.95 | 14.18 | 13,203 | +0.01(+0.07%) |
Jun 27, 2023 | 14.47 | 14.56 | 14.13 | 14.17 | 26,691 | -0.22(-1.53%) |
Jun 26, 2023 | 14.84 | 14.92 | 14.38 | 14.39 | 27,811 | -0.54(-3.65%) |
Jun 23, 2023 | 14.21 | 15.05 | 14.13 | 14.93 | 158,383 | +0.61(+4.27%) |
Jun 22, 2023 | 14.33 | 14.48 | 14.13 | 14.32 | 27,807 | -0.14(-0.99%) |
Jun 21, 2023 | 14.55 | 14.93 | 14.46 | 14.46 | 32,614 | -0.05(-0.33%) |
Jun 20, 2023 | 14.62 | 14.84 | 14.32 | 14.51 | 61,538 | -0.33(-2.25%) |
Jun 16, 2023 | 15.17 | 15.17 | 14.63 | 14.85 | 43,523 | -0.47(-3.06%) |
Jun 15, 2023 | 14.79 | 15.31 | 14.23 | 15.31 | 21,575 | +0.18(+1.20%) |
Jun 14, 2023 | 15.45 | 15.45 | 15.08 | 15.13 | 18,717 | -0.19(-1.25%) |
Jun 13, 2023 | 15.35 | 15.66 | 15.23 | 15.32 | 31,277 | +0.09(+0.56%) |
Jun 12, 2023 | 15.21 | 15.39 | 14.78 | 15.24 | 25,260 | +0.06(+0.38%) |
Jun 09, 2023 | 14.87 | 15.38 | 14.85 | 15.18 | 22,060 | -0.11(-0.69%) |
Jun 08, 2023 | 15.60 | 15.79 | 15.09 | 15.29 | 46,572 | -0.41(-2.62%) |
Jun 07, 2023 | 15.29 | 15.77 | 15.12 | 15.70 | 51,978 | +0.54(+3.59%) |
Jun 06, 2023 | 14.32 | 15.21 | 14.16 | 15.15 | 23,840 | +0.86(+6.02%) |
Jun 05, 2023 | 14.47 | 14.47 | 14.09 | 14.29 | 22,572 | -0.20(-1.38%) |
Jun 02, 2023 | 13.79 | 14.52 | 13.50 | 14.49 | 33,976 | +0.81(+5.94%) |