Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2023 | 15.45 | 346 | +0.20(+1.31%) | |||
Aug 29, 2023 | 15.50 | 15.50 | 15.25 | 15.25 | 3,539 | +0.57(+3.85%) |
Aug 28, 2023 | 14.71 | 14.71 | 14.68 | 14.68 | 1,470 | -0.46(-3.01%) |
Aug 25, 2023 | 14.93 | 15.14 | 14.93 | 15.14 | 947 | +0.60(+4.13%) |
Aug 24, 2023 | 14.54 | 14.54 | 14.54 | 14.54 | 361 | -0.30(-2.02%) |
Aug 23, 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 3,189 | -0.03(-0.17%) |
Aug 22, 2023 | 14.70 | 14.87 | 14.70 | 14.87 | 1,278 | +0.21(+1.40%) |
Aug 21, 2023 | 14.83 | 14.83 | 14.66 | 14.66 | 1,121 | -0.15(-1.01%) |
Aug 18, 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 426 | -0.15(-1.00%) |
Aug 17, 2023 | 15.04 | 15.05 | 14.81 | 14.96 | 3,698 | +0.16(+1.08%) |
Aug 16, 2023 | 14.98 | 15.34 | 14.61 | 14.80 | 2,350 | -0.25(-1.66%) |
Aug 15, 2023 | 14.65 | 15.40 | 14.65 | 15.05 | 1,331 | -0.68(-4.32%) |
Aug 14, 2023 | 15.44 | 15.73 | 15.44 | 15.73 | 858 | +0.66(+4.38%) |
Aug 11, 2023 | 15.31 | 15.31 | 15.07 | 15.07 | 894 | -0.18(-1.18%) |
Aug 09, 2023 | 15.25 | 187 | +0.39(+2.62%) | |||
Aug 08, 2023 | 14.90 | 14.90 | 14.65 | 14.86 | 3,385 | -0.62(-4.01%) |
Aug 07, 2023 | 15.10 | 15.48 | 15.10 | 15.48 | 795 | -0.35(-2.21%) |
Aug 04, 2023 | 15.49 | 15.83 | 15.49 | 15.83 | 647 | +0.46(+2.99%) |
Aug 03, 2023 | 15.44 | 15.44 | 15.12 | 15.37 | 798 | -0.39(-2.47%) |
Aug 02, 2023 | 15.41 | 15.76 | 15.41 | 15.76 | 1,060 | -0.40(-2.48%) |
Aug 01, 2023 | 15.71 | 16.16 | 15.71 | 16.16 | 591 | +0.28(+1.76%) |
Jul 31, 2023 | 15.62 | 15.88 | 15.62 | 15.88 | 4,995 | -0.27(-1.67%) |
Jul 28, 2023 | 15.60 | 16.15 | 15.60 | 16.15 | 630 | +0.33(+2.11%) |
Jul 27, 2023 | 15.35 | 15.82 | 15.35 | 15.82 | 1,653 | +0.51(+3.31%) |
Jul 26, 2023 | 15.47 | 15.47 | 15.31 | 15.31 | 441 | +0.00(+0.00%) |
Jul 25, 2023 | 15.78 | 16.36 | 15.31 | 15.31 | 4,441 | -0.59(-3.71%) |
Jul 24, 2023 | 15.58 | 15.91 | 15.57 | 15.90 | 13,392 | -0.16(-1.00%) |
Jul 21, 2023 | 15.73 | 16.06 | 15.64 | 16.06 | 1,413 | +0.28(+1.75%) |
Jul 20, 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 554 | +0.16(+1.05%) |
Jul 19, 2023 | 15.48 | 15.62 | 15.32 | 15.62 | 1,054 | +0.50(+3.32%) |
Jul 18, 2023 | 14.98 | 15.12 | 14.98 | 15.12 | 2,247 | -0.36(-2.30%) |
Jul 17, 2023 | 15.12 | 15.50 | 14.95 | 15.47 | 5,024 | +0.52(+3.51%) |
Jul 14, 2023 | 14.90 | 15.05 | 14.90 | 14.95 | 6,011 | -1.41(-8.62%) |
Jul 13, 2023 | 16.22 | 16.36 | 16.22 | 16.36 | 2,740 | +0.33(+2.06%) |
Jul 12, 2023 | 15.92 | 16.08 | 15.61 | 16.03 | 2,823 | +0.44(+2.80%) |
Jul 11, 2023 | 15.34 | 15.66 | 15.34 | 15.59 | 9,290 | +0.30(+1.99%) |
Jul 10, 2023 | 15.25 | 15.75 | 15.25 | 15.29 | 10,256 | -0.20(-1.29%) |
Jul 07, 2023 | 15.63 | 15.80 | 15.49 | 15.49 | 11,392 | -0.12(-0.77%) |
Jul 06, 2023 | 15.59 | 15.61 | 15.06 | 15.61 | 2,231 | -0.19(-1.20%) |
Jul 05, 2023 | 15.97 | 16.14 | 15.80 | 15.80 | 4,025 | +0.22(+1.41%) |
Jul 03, 2023 | 15.58 | 15.82 | 15.58 | 15.58 | 338 | +0.34(+2.23%) |
Jun 30, 2023 | 15.59 | 15.59 | 15.24 | 15.24 | 1,641 | -0.26(-1.68%) |
Jun 29, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 514 | +0.43(+2.85%) |
Jun 28, 2023 | 15.43 | 15.43 | 15.07 | 15.07 | 354 | -0.47(-3.02%) |
Jun 27, 2023 | 15.50 | 15.82 | 15.50 | 15.54 | 4,904 | -0.28(-1.77%) |
Jun 26, 2023 | 15.52 | 16.08 | 15.52 | 15.82 | 1,015 | +0.07(+0.44%) |
Jun 23, 2023 | 15.97 | 15.99 | 15.75 | 15.75 | 1,424 | -0.62(-3.79%) |
Jun 22, 2023 | 15.71 | 16.37 | 15.71 | 16.37 | 3,897 | +0.18(+1.11%) |
Jun 21, 2023 | 16.01 | 16.25 | 16.01 | 16.19 | 4,020 | -0.16(-0.98%) |
Jun 20, 2023 | 16.16 | 16.35 | 16.11 | 16.35 | 4,852 | -0.42(-2.50%) |
Jun 16, 2023 | 16.60 | 16.77 | 16.60 | 16.77 | 9,448 | -0.03(-0.15%) |