Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.43 | 15.46 | 15.18 | 15.19 | 117,556 | -0.27(-1.77%) |
Aug 30, 2023 | 15.08 | 15.48 | 15.06 | 15.47 | 148,725 | +0.40(+2.67%) |
Aug 29, 2023 | 15.14 | 15.19 | 15.00 | 15.07 | 215,320 | -0.04(-0.26%) |
Aug 28, 2023 | 15.03 | 15.22 | 15.03 | 15.11 | 92,280 | +0.12(+0.78%) |
Aug 25, 2023 | 15.02 | 15.12 | 14.90 | 14.99 | 134,977 | +0.01(+0.07%) |
Aug 24, 2023 | 15.00 | 15.19 | 14.85 | 14.98 | 183,012 | -0.10(-0.65%) |
Aug 23, 2023 | 15.18 | 15.20 | 15.00 | 15.08 | 120,571 | -0.02(-0.13%) |
Aug 22, 2023 | 15.37 | 15.52 | 15.06 | 15.10 | 179,348 | -0.30(-1.95%) |
Aug 21, 2023 | 15.55 | 15.55 | 15.36 | 15.40 | 129,848 | -0.10(-0.63%) |
Aug 18, 2023 | 15.47 | 15.62 | 15.47 | 15.49 | 128,807 | -0.06(-0.37%) |
Aug 17, 2023 | 15.61 | 15.73 | 15.51 | 15.55 | 108,323 | -0.05(-0.31%) |
Aug 16, 2023 | 15.67 | 15.85 | 15.59 | 15.60 | 253,438 | -0.11(-0.68%) |
Aug 15, 2023 | 15.70 | 15.77 | 15.44 | 15.71 | 81,386 | -0.12(-0.74%) |
Aug 14, 2023 | 15.73 | 15.87 | 15.52 | 15.82 | 96,359 | +0.04(+0.25%) |
Aug 11, 2023 | 15.60 | 15.82 | 15.60 | 15.79 | 99,182 | +0.14(+0.87%) |
Aug 10, 2023 | 15.81 | 15.84 | 15.44 | 15.65 | 128,476 | -0.19(-1.23%) |
Aug 09, 2023 | 15.63 | 15.86 | 15.49 | 15.84 | 142,777 | +0.22(+1.43%) |
Aug 08, 2023 | 15.74 | 15.74 | 15.39 | 15.62 | 114,034 | -0.22(-1.41%) |
Aug 07, 2023 | 15.54 | 15.84 | 15.52 | 15.84 | 151,289 | +0.28(+1.81%) |
Aug 04, 2023 | 15.72 | 15.78 | 15.54 | 15.56 | 115,880 | -0.11(-0.68%) |
Aug 03, 2023 | 15.46 | 15.73 | 15.35 | 15.67 | 123,436 | +0.19(+1.25%) |
Aug 02, 2023 | 15.44 | 15.51 | 15.34 | 15.48 | 137,783 | -0.12(-0.75%) |
Aug 01, 2023 | 15.46 | 15.65 | 15.35 | 15.59 | 212,013 | +0.08(+0.50%) |
Jul 31, 2023 | 15.36 | 15.53 | 15.36 | 15.51 | 116,141 | +0.16(+1.01%) |
Jul 28, 2023 | 15.48 | 15.73 | 15.34 | 15.36 | 171,463 | -0.02(-0.13%) |
Jul 27, 2023 | 15.86 | 15.94 | 15.30 | 15.38 | 185,480 | -0.46(-2.88%) |
Jul 26, 2023 | 16.14 | 16.38 | 15.82 | 15.83 | 337,231 | -0.40(-2.45%) |
Jul 25, 2023 | 15.92 | 16.50 | 15.86 | 16.23 | 308,059 | +0.31(+1.95%) |
Jul 24, 2023 | 15.39 | 15.95 | 15.32 | 15.92 | 481,274 | +0.44(+2.82%) |
Jul 21, 2023 | 15.99 | 15.99 | 15.45 | 15.49 | 134,069 | -0.38(-2.39%) |
Jul 20, 2023 | 16.16 | 16.16 | 15.76 | 15.86 | 150,676 | -0.24(-1.51%) |
Jul 19, 2023 | 16.08 | 16.18 | 15.87 | 16.11 | 127,111 | +0.03(+0.18%) |
Jul 18, 2023 | 15.95 | 16.33 | 15.95 | 16.08 | 131,220 | +0.08(+0.49%) |
Jul 17, 2023 | 15.91 | 16.14 | 15.91 | 16.00 | 125,036 | +0.01(+0.06%) |
Jul 14, 2023 | 15.75 | 16.03 | 15.62 | 15.99 | 124,117 | +0.24(+1.54%) |
Jul 13, 2023 | 15.61 | 15.79 | 15.55 | 15.75 | 133,249 | +0.17(+1.12%) |
Jul 12, 2023 | 15.91 | 16.00 | 15.55 | 15.57 | 220,190 | -0.17(-1.05%) |
Jul 11, 2023 | 15.51 | 15.77 | 15.51 | 15.74 | 105,909 | +0.22(+1.44%) |
Jul 10, 2023 | 15.44 | 15.78 | 15.33 | 15.51 | 116,650 | +0.01(+0.06%) |
Jul 07, 2023 | 15.42 | 15.59 | 15.42 | 15.50 | 184,502 | +0.18(+1.20%) |
Jul 06, 2023 | 15.34 | 15.34 | 15.09 | 15.32 | 134,790 | -0.13(-0.82%) |
Jul 05, 2023 | 15.41 | 15.56 | 15.25 | 15.45 | 215,033 | -0.04(-0.25%) |
Jul 03, 2023 | 15.19 | 15.53 | 15.17 | 15.49 | 116,661 | +0.23(+1.53%) |
Jun 30, 2023 | 15.51 | 15.51 | 15.24 | 15.25 | 126,052 | -0.09(-0.57%) |
Jun 29, 2023 | 15.27 | 15.61 | 15.27 | 15.34 | 146,458 | +0.07(+0.44%) |
Jun 28, 2023 | 15.22 | 15.35 | 15.06 | 15.27 | 112,385 | +0.09(+0.58%) |
Jun 27, 2023 | 15.34 | 15.60 | 15.16 | 15.18 | 137,072 | -0.07(-0.45%) |
Jun 26, 2023 | 15.36 | 15.53 | 15.25 | 15.25 | 130,091 | -0.17(-1.13%) |
Jun 23, 2023 | 15.59 | 15.88 | 15.36 | 15.43 | 305,453 | -0.29(-1.85%) |
Jun 22, 2023 | 15.69 | 15.86 | 15.38 | 15.72 | 228,932 | +0.05(+0.31%) |
Jun 21, 2023 | 15.70 | 15.88 | 15.53 | 15.67 | 153,817 | +0.00(+0.00%) |
Jun 20, 2023 | 15.54 | 15.93 | 15.52 | 15.67 | 219,410 | +0.13(+0.81%) |
Jun 16, 2023 | 15.65 | 15.68 | 15.29 | 15.54 | 1,245,351 | +0.11(+0.69%) |
Jun 15, 2023 | 15.46 | 15.61 | 15.25 | 15.44 | 242,891 | -0.04(-0.25%) |
Jun 14, 2023 | 16.15 | 16.23 | 15.37 | 15.48 | 219,663 | -0.75(-4.61%) |
Jun 13, 2023 | 16.50 | 16.53 | 16.21 | 16.22 | 142,395 | -0.14(-0.83%) |
Jun 12, 2023 | 16.36 | 16.46 | 16.32 | 16.36 | 166,861 | -0.03(-0.18%) |
Jun 09, 2023 | 16.33 | 16.57 | 16.14 | 16.39 | 176,238 | +0.06(+0.36%) |
Jun 08, 2023 | 16.70 | 16.70 | 16.30 | 16.33 | 156,646 | -0.37(-2.21%) |
Jun 07, 2023 | 16.16 | 16.74 | 16.16 | 16.70 | 214,799 | +0.60(+3.74%) |
Jun 06, 2023 | 15.58 | 16.16 | 15.58 | 16.10 | 145,329 | +0.58(+3.75%) |
Jun 05, 2023 | 15.56 | 15.84 | 15.48 | 15.51 | 158,708 | -0.18(-1.18%) |
Jun 02, 2023 | 15.17 | 15.73 | 15.15 | 15.70 | 199,963 | +0.69(+4.59%) |