Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.43 | 18.94 | 18.22 | 18.53 | 445,882 | +0.04(+0.20%) |
Aug 30, 2023 | 18.13 | 18.66 | 18.04 | 18.49 | 330,731 | +0.38(+2.12%) |
Aug 29, 2023 | 17.96 | 18.19 | 17.87 | 18.11 | 460,183 | +0.16(+0.91%) |
Aug 28, 2023 | 17.83 | 18.31 | 17.83 | 17.95 | 325,484 | +0.22(+1.25%) |
Aug 25, 2023 | 17.55 | 17.93 | 17.55 | 17.72 | 428,429 | +0.21(+1.21%) |
Aug 24, 2023 | 17.72 | 18.06 | 17.47 | 17.51 | 579,109 | -0.27(-1.51%) |
Aug 23, 2023 | 17.72 | 17.89 | 17.59 | 17.78 | 439,376 | +0.02(+0.11%) |
Aug 22, 2023 | 17.96 | 18.13 | 17.59 | 17.76 | 457,517 | -0.18(-1.02%) |
Aug 21, 2023 | 18.31 | 18.49 | 17.91 | 17.95 | 446,748 | -0.36(-1.94%) |
Aug 18, 2023 | 18.17 | 18.46 | 18.03 | 18.30 | 511,736 | -0.13(-0.73%) |
Aug 17, 2023 | 18.79 | 19.03 | 18.43 | 18.44 | 450,673 | -0.32(-1.69%) |
Aug 16, 2023 | 19.08 | 19.30 | 18.74 | 18.75 | 465,393 | -0.29(-1.51%) |
Aug 15, 2023 | 18.95 | 19.17 | 18.93 | 19.04 | 395,854 | -0.24(-1.25%) |
Aug 14, 2023 | 19.14 | 19.42 | 18.94 | 19.28 | 417,983 | -0.02(-0.10%) |
Aug 11, 2023 | 19.10 | 19.31 | 19.08 | 19.30 | 450,795 | +0.02(+0.10%) |
Aug 10, 2023 | 19.20 | 19.59 | 19.10 | 19.28 | 410,085 | +0.12(+0.65%) |
Aug 09, 2023 | 18.92 | 19.33 | 18.81 | 19.16 | 389,888 | +0.17(+0.91%) |
Aug 08, 2023 | 18.67 | 19.01 | 18.49 | 18.98 | 385,504 | -0.14(-0.75%) |
Aug 07, 2023 | 18.94 | 19.18 | 18.77 | 19.13 | 392,881 | +0.17(+0.91%) |
Aug 04, 2023 | 19.18 | 19.43 | 18.91 | 18.95 | 388,528 | -0.24(-1.25%) |
Aug 03, 2023 | 18.80 | 19.25 | 18.68 | 19.19 | 625,638 | +0.20(+1.06%) |
Aug 02, 2023 | 18.79 | 19.24 | 18.65 | 18.99 | 594,652 | -0.10(-0.50%) |
Aug 01, 2023 | 18.71 | 19.20 | 18.58 | 19.09 | 623,906 | +0.29(+1.53%) |
Jul 31, 2023 | 18.71 | 18.96 | 18.61 | 18.80 | 548,664 | +0.19(+1.03%) |
Jul 28, 2023 | 18.73 | 18.92 | 18.53 | 18.61 | 504,874 | +0.14(+0.78%) |
Jul 27, 2023 | 18.88 | 19.03 | 18.39 | 18.46 | 768,426 | -0.33(-1.74%) |
Jul 26, 2023 | 18.25 | 18.88 | 18.24 | 18.79 | 707,946 | +0.39(+2.14%) |
Jul 25, 2023 | 18.25 | 18.53 | 18.09 | 18.40 | 716,036 | +0.18(+1.00%) |
Jul 24, 2023 | 17.79 | 18.25 | 17.68 | 18.21 | 1,438,278 | +0.64(+3.66%) |
Jul 21, 2023 | 17.42 | 17.90 | 17.41 | 17.57 | 1,230,144 | +0.63(+3.74%) |
Jul 20, 2023 | 17.10 | 17.12 | 16.73 | 16.94 | 801,096 | -0.22(-1.29%) |
Jul 19, 2023 | 16.75 | 17.17 | 16.71 | 17.16 | 899,795 | +0.55(+3.30%) |
Jul 18, 2023 | 16.33 | 16.73 | 16.28 | 16.61 | 804,088 | +0.38(+2.37%) |
Jul 17, 2023 | 16.40 | 16.61 | 15.92 | 16.23 | 782,699 | -0.17(-1.05%) |
Jul 14, 2023 | 16.75 | 16.79 | 16.01 | 16.40 | 1,635,659 | -0.39(-2.35%) |
Jul 13, 2023 | 15.28 | 17.36 | 15.24 | 16.79 | 2,580,634 | +0.98(+6.20%) |
Jul 12, 2023 | 15.72 | 15.97 | 15.49 | 15.81 | 1,578,037 | +0.52(+3.39%) |
Jul 11, 2023 | 14.88 | 15.43 | 14.79 | 15.29 | 1,841,570 | +0.57(+3.85%) |
Jul 10, 2023 | 14.71 | 15.26 | 14.63 | 14.73 | 938,445 | -0.02(-0.13%) |
Jul 07, 2023 | 14.39 | 15.03 | 14.39 | 14.75 | 871,287 | +0.32(+2.20%) |
Jul 06, 2023 | 14.34 | 14.45 | 13.96 | 14.43 | 595,247 | -0.08(-0.53%) |
Jul 05, 2023 | 14.41 | 14.65 | 13.93 | 14.51 | 895,350 | -0.06(-0.40%) |
Jul 03, 2023 | 14.23 | 14.65 | 14.23 | 14.56 | 268,942 | +0.37(+2.57%) |
Jun 30, 2023 | 14.21 | 14.28 | 14.05 | 14.20 | 467,412 | +0.12(+0.82%) |
Jun 29, 2023 | 13.83 | 14.18 | 13.76 | 14.08 | 668,660 | +0.28(+2.02%) |
Jun 28, 2023 | 13.90 | 13.95 | 13.58 | 13.81 | 837,905 | -0.16(-1.17%) |
Jun 27, 2023 | 13.80 | 14.11 | 13.45 | 13.97 | 635,152 | +0.29(+2.11%) |
Jun 26, 2023 | 13.79 | 13.95 | 13.44 | 13.68 | 1,464,235 | -0.14(-1.04%) |
Jun 23, 2023 | 13.79 | 13.92 | 13.59 | 13.82 | 1,468,512 | -0.21(-1.51%) |
Jun 22, 2023 | 13.67 | 14.05 | 13.50 | 14.04 | 1,191,683 | +0.40(+2.96%) |
Jun 21, 2023 | 13.63 | 14.07 | 13.50 | 13.63 | 730,067 | -0.10(-0.70%) |
Jun 20, 2023 | 13.95 | 13.95 | 13.53 | 13.73 | 723,768 | -0.32(-2.26%) |
Jun 16, 2023 | 14.12 | 14.16 | 13.73 | 14.05 | 1,660,930 | +0.06(+0.41%) |
Jun 15, 2023 | 13.74 | 14.00 | 13.68 | 13.99 | 767,159 | +0.18(+1.32%) |
Jun 14, 2023 | 14.18 | 14.32 | 13.77 | 13.81 | 624,298 | -0.22(-1.58%) |
Jun 13, 2023 | 14.01 | 14.22 | 13.83 | 14.03 | 1,681,428 | +0.17(+1.25%) |
Jun 12, 2023 | 13.91 | 14.15 | 13.75 | 13.85 | 664,171 | +0.02(+0.14%) |
Jun 09, 2023 | 13.94 | 14.17 | 13.80 | 13.83 | 587,933 | -0.19(-1.37%) |
Jun 08, 2023 | 14.64 | 14.70 | 13.96 | 14.03 | 870,082 | -0.64(-4.39%) |
Jun 07, 2023 | 14.28 | 14.71 | 14.18 | 14.67 | 1,118,972 | +0.57(+4.02%) |
Jun 06, 2023 | 13.21 | 14.34 | 13.21 | 14.10 | 899,262 | +0.84(+6.30%) |
Jun 05, 2023 | 13.62 | 13.64 | 13.24 | 13.27 | 937,843 | -0.41(-3.02%) |
Jun 02, 2023 | 13.30 | 13.76 | 13.30 | 13.68 | 750,782 | +0.86(+6.73%) |