Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.75 | 16.36 | 15.52 | 16.36 | 15,197 | +0.98(+6.37%) |
Aug 30, 2023 | 14.44 | 15.61 | 14.44 | 15.38 | 21,045 | +0.11(+0.71%) |
Aug 29, 2023 | 14.88 | 15.27 | 14.86 | 15.27 | 6,354 | +0.32(+2.13%) |
Aug 28, 2023 | 15.27 | 15.27 | 14.80 | 14.95 | 60,472 | -0.46(-2.97%) |
Aug 25, 2023 | 15.61 | 15.61 | 15.41 | 15.41 | 1,795 | -0.16(-1.01%) |
Aug 24, 2023 | 14.41 | 15.64 | 14.41 | 15.57 | 5,490 | -0.06(-0.40%) |
Aug 23, 2023 | 15.70 | 15.70 | 15.63 | 15.63 | 6,103 | +0.09(+0.58%) |
Aug 22, 2023 | 15.54 | 15.60 | 15.51 | 15.54 | 16,710 | +0.08(+0.52%) |
Aug 21, 2023 | 14.89 | 15.50 | 14.82 | 15.46 | 9,361 | +0.64(+4.32%) |
Aug 18, 2023 | 14.00 | 14.99 | 14.00 | 14.82 | 13,872 | +0.66(+4.66%) |
Aug 17, 2023 | 14.40 | 14.41 | 14.16 | 14.16 | 2,843 | -0.19(-1.30%) |
Aug 16, 2023 | 14.22 | 14.35 | 14.17 | 14.35 | 7,559 | +0.19(+1.34%) |
Aug 15, 2023 | 14.35 | 14.35 | 14.15 | 14.16 | 25,812 | -0.21(-1.49%) |
Aug 14, 2023 | 14.44 | 14.60 | 14.37 | 14.37 | 16,291 | -0.22(-1.51%) |
Aug 11, 2023 | 14.47 | 14.59 | 14.37 | 14.59 | 20,876 | +0.05(+0.35%) |
Aug 10, 2023 | 14.75 | 14.87 | 14.50 | 14.54 | 28,049 | -0.33(-2.22%) |
Aug 09, 2023 | 15.56 | 15.56 | 14.80 | 14.87 | 33,408 | -0.78(-4.98%) |
Aug 08, 2023 | 15.70 | 15.78 | 15.25 | 15.65 | 10,168 | -0.15(-0.98%) |
Aug 07, 2023 | 15.60 | 15.84 | 15.53 | 15.80 | 5,550 | +0.06(+0.38%) |
Aug 04, 2023 | 15.59 | 15.75 | 15.59 | 15.75 | 5,667 | +0.16(+1.00%) |
Aug 03, 2023 | 15.54 | 15.67 | 15.54 | 15.59 | 10,609 | +0.07(+0.45%) |
Aug 02, 2023 | 15.79 | 15.79 | 15.41 | 15.52 | 7,558 | -0.38(-2.36%) |
Aug 01, 2023 | 16.18 | 16.18 | 15.82 | 15.89 | 4,894 | -0.37(-2.24%) |
Jul 31, 2023 | 16.02 | 16.26 | 15.95 | 16.26 | 14,932 | +0.36(+2.26%) |
Jul 28, 2023 | 15.70 | 15.90 | 15.70 | 15.90 | 9,572 | +0.18(+1.15%) |
Jul 27, 2023 | 15.71 | 15.95 | 15.70 | 15.72 | 10,964 | -0.16(-1.01%) |
Jul 26, 2023 | 16.84 | 16.84 | 15.75 | 15.88 | 5,964 | -0.42(-2.58%) |
Jul 25, 2023 | 15.78 | 16.30 | 15.75 | 16.30 | 15,405 | +0.30(+1.88%) |
Jul 24, 2023 | 16.07 | 16.12 | 15.79 | 16.00 | 12,573 | +0.21(+1.33%) |
Jul 21, 2023 | 15.92 | 15.95 | 15.79 | 15.79 | 12,430 | -0.40(-2.47%) |
Jul 20, 2023 | 15.75 | 16.34 | 15.75 | 16.19 | 7,739 | -0.10(-0.61%) |
Jul 19, 2023 | 16.24 | 16.34 | 16.22 | 16.29 | 10,611 | +0.05(+0.30%) |
Jul 18, 2023 | 16.35 | 16.35 | 16.20 | 16.24 | 7,645 | +0.04(+0.22%) |
Jul 17, 2023 | 16.37 | 16.37 | 16.08 | 16.21 | 12,005 | -0.19(-1.13%) |
Jul 14, 2023 | 15.50 | 16.41 | 15.50 | 16.39 | 15,936 | +0.05(+0.32%) |
Jul 13, 2023 | 16.60 | 16.61 | 16.31 | 16.34 | 10,427 | -0.18(-1.09%) |
Jul 12, 2023 | 16.22 | 16.66 | 16.22 | 16.52 | 21,536 | +0.39(+2.42%) |
Jul 11, 2023 | 16.30 | 16.40 | 16.09 | 16.13 | 21,149 | +0.02(+0.16%) |
Jul 10, 2023 | 16.15 | 16.16 | 16.08 | 16.11 | 8,629 | -0.00(-0.03%) |
Jul 07, 2023 | 16.10 | 16.14 | 16.04 | 16.11 | 2,877 | +0.50(+3.17%) |
Jul 06, 2023 | 15.92 | 15.92 | 15.59 | 15.61 | 4,238 | -0.51(-3.18%) |
Jul 05, 2023 | 16.33 | 16.33 | 16.07 | 16.13 | 23,049 | -0.48(-2.87%) |
Jul 03, 2023 | 16.87 | 16.87 | 16.40 | 16.61 | 5,136 | +0.07(+0.39%) |
Jun 30, 2023 | 15.73 | 16.54 | 15.73 | 16.54 | 9,247 | +0.32(+1.97%) |
Jun 29, 2023 | 16.31 | 16.44 | 16.22 | 16.22 | 7,181 | +0.28(+1.76%) |
Jun 28, 2023 | 16.12 | 16.12 | 15.75 | 15.94 | 14,921 | -0.36(-2.19%) |
Jun 27, 2023 | 15.85 | 16.35 | 15.85 | 16.30 | 6,185 | +0.37(+2.30%) |
Jun 26, 2023 | 16.00 | 16.02 | 15.90 | 15.93 | 6,750 | +0.15(+0.95%) |
Jun 23, 2023 | 15.80 | 15.80 | 15.60 | 15.78 | 10,724 | -0.05(-0.32%) |
Jun 22, 2023 | 15.68 | 16.01 | 15.68 | 15.83 | 167,067 | -0.04(-0.25%) |
Jun 21, 2023 | 16.08 | 16.09 | 15.87 | 15.87 | 5,065 | -0.19(-1.18%) |
Jun 20, 2023 | 16.50 | 16.50 | 15.98 | 16.06 | 8,963 | -0.25(-1.53%) |
Jun 16, 2023 | 16.53 | 16.55 | 16.24 | 16.31 | 4,874 | -0.04(-0.24%) |