Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.75 | 16.38 | 15.53 | 16.09 | 1,971,367 | +0.44(+2.81%) |
Aug 30, 2023 | 15.71 | 16.01 | 15.64 | 15.65 | 672,934 | +0.01(+0.06%) |
Aug 29, 2023 | 15.68 | 15.80 | 15.56 | 15.64 | 647,056 | -0.04(-0.26%) |
Aug 28, 2023 | 15.33 | 15.76 | 15.26 | 15.68 | 721,272 | +0.43(+2.82%) |
Aug 25, 2023 | 15.15 | 15.41 | 15.06 | 15.25 | 594,316 | +0.24(+1.60%) |
Aug 24, 2023 | 15.60 | 15.63 | 15.00 | 15.01 | 543,738 | -0.71(-4.52%) |
Aug 23, 2023 | 15.29 | 15.78 | 15.21 | 15.72 | 641,640 | +0.47(+3.08%) |
Aug 22, 2023 | 15.33 | 15.41 | 15.04 | 15.25 | 446,249 | +0.00(+0.00%) |
Aug 21, 2023 | 15.15 | 15.44 | 15.02 | 15.25 | 525,741 | +0.08(+0.53%) |
Aug 18, 2023 | 15.11 | 15.37 | 15.01 | 15.17 | 545,457 | -0.13(-0.85%) |
Aug 17, 2023 | 15.25 | 15.59 | 15.20 | 15.30 | 903,887 | +0.04(+0.26%) |
Aug 16, 2023 | 15.24 | 15.66 | 15.20 | 15.26 | 652,803 | -0.04(-0.26%) |
Aug 15, 2023 | 15.96 | 16.03 | 15.27 | 15.30 | 1,217,737 | -0.75(-4.67%) |
Aug 14, 2023 | 16.25 | 16.37 | 16.02 | 16.05 | 1,112,202 | -0.33(-2.01%) |
Aug 11, 2023 | 16.50 | 16.55 | 16.20 | 16.38 | 567,958 | -0.27(-1.62%) |
Aug 10, 2023 | 16.45 | 16.88 | 16.36 | 16.65 | 1,064,078 | +0.32(+1.96%) |
Aug 09, 2023 | 17.26 | 17.30 | 16.13 | 16.33 | 1,063,667 | -0.85(-4.95%) |
Aug 08, 2023 | 16.58 | 17.27 | 16.13 | 17.18 | 1,541,310 | +0.48(+2.87%) |
Aug 07, 2023 | 16.65 | 16.71 | 15.75 | 16.70 | 1,988,661 | +0.10(+0.60%) |
Aug 04, 2023 | 15.35 | 16.94 | 15.34 | 16.60 | 3,915,177 | +2.17(+15.04%) |
Aug 03, 2023 | 14.57 | 14.81 | 14.34 | 14.43 | 848,921 | -0.26(-1.77%) |
Aug 02, 2023 | 14.90 | 14.91 | 14.54 | 14.69 | 700,178 | -0.37(-2.46%) |
Aug 01, 2023 | 15.00 | 15.09 | 14.66 | 15.06 | 951,062 | -0.03(-0.20%) |
Jul 31, 2023 | 14.72 | 15.27 | 14.68 | 15.09 | 1,212,944 | +0.39(+2.65%) |
Jul 28, 2023 | 14.61 | 14.76 | 14.46 | 14.70 | 518,945 | +0.10(+0.68%) |
Jul 27, 2023 | 14.55 | 14.77 | 14.40 | 14.60 | 1,362,900 | +0.00(+0.00%) |
Jul 26, 2023 | 14.59 | 14.85 | 14.54 | 14.60 | 509,536 | +0.01(+0.07%) |
Jul 25, 2023 | 14.54 | 14.62 | 14.34 | 14.59 | 1,136,170 | +0.02(+0.14%) |
Jul 24, 2023 | 14.33 | 14.58 | 14.21 | 14.57 | 680,011 | +0.21(+1.46%) |
Jul 21, 2023 | 14.38 | 15.00 | 14.33 | 14.36 | 1,020,892 | -0.02(-0.14%) |
Jul 20, 2023 | 13.48 | 14.39 | 13.42 | 14.38 | 1,308,520 | +1.03(+7.72%) |
Jul 19, 2023 | 13.54 | 13.66 | 13.17 | 13.35 | 642,175 | -0.12(-0.89%) |
Jul 18, 2023 | 13.40 | 13.78 | 13.38 | 13.47 | 583,349 | +0.14(+1.05%) |
Jul 17, 2023 | 13.14 | 13.47 | 13.14 | 13.33 | 712,214 | +0.15(+1.14%) |
Jul 14, 2023 | 13.34 | 13.50 | 13.13 | 13.18 | 912,566 | -0.19(-1.42%) |
Jul 13, 2023 | 13.57 | 13.63 | 13.20 | 13.37 | 2,125,051 | -0.19(-1.40%) |
Jul 12, 2023 | 13.75 | 13.86 | 13.49 | 13.56 | 943,246 | -0.04(-0.29%) |
Jul 11, 2023 | 13.77 | 13.77 | 13.50 | 13.60 | 525,872 | -0.04(-0.29%) |
Jul 10, 2023 | 13.42 | 13.64 | 13.34 | 13.64 | 1,200,743 | +0.20(+1.49%) |
Jul 07, 2023 | 13.60 | 13.75 | 13.42 | 13.44 | 453,329 | -0.17(-1.25%) |
Jul 06, 2023 | 13.91 | 13.96 | 13.46 | 13.61 | 549,182 | -0.42(-2.99%) |
Jul 05, 2023 | 14.08 | 14.16 | 13.98 | 14.03 | 489,233 | -0.12(-0.85%) |
Jul 03, 2023 | 14.17 | 14.24 | 14.02 | 14.15 | 464,014 | -0.19(-1.32%) |
Jun 30, 2023 | 14.72 | 14.78 | 14.26 | 14.34 | 668,012 | -0.29(-1.98%) |
Jun 29, 2023 | 14.48 | 14.76 | 14.48 | 14.63 | 568,172 | +0.20(+1.39%) |
Jun 28, 2023 | 14.37 | 14.52 | 14.30 | 14.43 | 517,969 | +0.06(+0.42%) |
Jun 27, 2023 | 13.99 | 14.41 | 13.93 | 14.37 | 477,656 | +0.38(+2.72%) |
Jun 26, 2023 | 13.80 | 14.06 | 13.60 | 13.99 | 699,152 | +0.12(+0.87%) |
Jun 23, 2023 | 14.46 | 14.61 | 13.81 | 13.87 | 1,320,907 | -0.68(-4.67%) |
Jun 22, 2023 | 15.37 | 15.46 | 14.49 | 14.55 | 1,644,889 | -0.94(-6.07%) |
Jun 21, 2023 | 13.69 | 15.65 | 13.66 | 15.49 | 3,118,905 | +1.75(+12.74%) |
Jun 20, 2023 | 13.71 | 13.83 | 13.56 | 13.74 | 422,442 | +0.02(+0.15%) |
Jun 16, 2023 | 14.00 | 14.00 | 13.65 | 13.72 | 1,498,960 | -0.16(-1.15%) |
Jun 15, 2023 | 13.86 | 13.89 | 13.76 | 13.88 | 588,441 | -0.03(-0.22%) |
Jun 14, 2023 | 14.00 | 14.03 | 13.72 | 13.91 | 833,520 | -0.09(-0.64%) |
Jun 13, 2023 | 14.38 | 14.41 | 13.93 | 14.00 | 666,345 | -0.35(-2.44%) |
Jun 12, 2023 | 14.24 | 14.46 | 14.15 | 14.35 | 609,821 | +0.10(+0.70%) |
Jun 09, 2023 | 14.37 | 14.42 | 14.12 | 14.25 | 423,116 | -0.09(-0.63%) |
Jun 08, 2023 | 14.37 | 14.42 | 14.09 | 14.34 | 565,285 | -0.09(-0.62%) |
Jun 07, 2023 | 14.16 | 14.50 | 14.08 | 14.43 | 767,248 | +0.32(+2.27%) |
Jun 06, 2023 | 13.63 | 14.16 | 13.63 | 14.11 | 581,343 | +0.50(+3.67%) |
Jun 05, 2023 | 13.96 | 13.99 | 13.55 | 13.61 | 860,302 | -0.26(-1.87%) |
Jun 02, 2023 | 13.77 | 14.12 | 13.65 | 13.87 | 954,350 | +0.27(+1.99%) |