Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.89 | 15.94 | 15.85 | 15.85 | 90,483 | +0.00(+0.00%) |
Aug 30, 2023 | 15.81 | 15.87 | 15.77 | 15.85 | 118,060 | +0.06(+0.38%) |
Aug 29, 2023 | 15.54 | 15.79 | 15.53 | 15.79 | 107,893 | +0.25(+1.60%) |
Aug 28, 2023 | 15.52 | 15.56 | 15.47 | 15.54 | 111,133 | +0.09(+0.58%) |
Aug 25, 2023 | 15.36 | 15.50 | 15.26 | 15.45 | 73,380 | +0.13(+0.84%) |
Aug 24, 2023 | 15.60 | 15.60 | 15.32 | 15.32 | 83,420 | -0.24(-1.53%) |
Aug 23, 2023 | 15.43 | 15.59 | 15.41 | 15.56 | 75,486 | +0.15(+0.97%) |
Aug 22, 2023 | 15.53 | 15.53 | 15.39 | 15.41 | 89,310 | -0.04(-0.26%) |
Aug 21, 2023 | 15.36 | 15.47 | 15.31 | 15.45 | 127,092 | +0.14(+0.91%) |
Aug 18, 2023 | 15.18 | 15.33 | 15.18 | 15.31 | 109,086 | +0.00(+0.00%) |
Aug 17, 2023 | 15.47 | 15.49 | 15.29 | 15.31 | 159,743 | -0.12(-0.77%) |
Aug 16, 2023 | 15.56 | 15.60 | 15.43 | 15.43 | 156,892 | -0.14(-0.89%) |
Aug 15, 2023 | 15.71 | 15.72 | 15.56 | 15.57 | 98,322 | -0.21(-1.32%) |
Aug 14, 2023 | 15.67 | 15.78 | 15.63 | 15.78 | 105,227 | +0.08(+0.51%) |
Aug 11, 2023 | 15.64 | 15.72 | 15.62 | 15.70 | 73,887 | -0.01(-0.06%) |
Aug 10, 2023 | 15.79 | 15.91 | 15.67 | 15.71 | 69,440 | +0.02(+0.13%) |
Aug 09, 2023 | 15.83 | 15.83 | 15.68 | 15.69 | 71,517 | -0.11(-0.69%) |
Aug 08, 2023 | 15.77 | 15.80 | 15.67 | 15.80 | 93,623 | -0.10(-0.62%) |
Aug 07, 2023 | 15.83 | 15.90 | 15.78 | 15.90 | 135,546 | +0.14(+0.88%) |
Aug 04, 2023 | 15.89 | 15.99 | 15.75 | 15.76 | 119,381 | -0.03(-0.19%) |
Aug 03, 2023 | 15.73 | 15.84 | 15.72 | 15.79 | 101,374 | -0.03(-0.19%) |
Aug 02, 2023 | 15.95 | 15.95 | 15.78 | 15.82 | 189,240 | -0.25(-1.54%) |
Aug 01, 2023 | 16.08 | 16.08 | 16.03 | 16.06 | 97,009 | -0.06(-0.37%) |
Jul 31, 2023 | 16.10 | 16.12 | 16.07 | 16.12 | 116,308 | +0.07(+0.43%) |
Jul 28, 2023 | 16.02 | 16.07 | 15.98 | 16.05 | 111,646 | +0.18(+1.13%) |
Jul 27, 2023 | 16.11 | 16.13 | 15.85 | 15.88 | 176,245 | -0.13(-0.81%) |
Jul 26, 2023 | 15.95 | 16.04 | 15.94 | 16.01 | 100,528 | -0.01(-0.06%) |
Jul 25, 2023 | 15.98 | 16.06 | 15.98 | 16.02 | 114,832 | +0.05(+0.31%) |
Jul 24, 2023 | 15.92 | 16.00 | 15.90 | 15.97 | 158,424 | +0.06(+0.37%) |
Jul 21, 2023 | 15.99 | 15.99 | 15.90 | 15.91 | 102,178 | +0.02(+0.13%) |
Jul 20, 2023 | 15.99 | 16.03 | 15.87 | 15.89 | 129,503 | -0.18(-1.11%) |
Jul 19, 2023 | 16.08 | 16.12 | 16.04 | 16.06 | 136,342 | +0.04(+0.25%) |
Jul 18, 2023 | 15.90 | 16.04 | 15.88 | 16.03 | 152,995 | +0.13(+0.81%) |
Jul 17, 2023 | 15.82 | 15.93 | 15.82 | 15.90 | 135,285 | +0.07(+0.44%) |
Jul 14, 2023 | 15.86 | 15.90 | 15.81 | 15.83 | 141,146 | -0.04(-0.25%) |
Jul 13, 2023 | 15.79 | 15.88 | 15.79 | 15.87 | 96,931 | +0.16(+1.01%) |
Jul 12, 2023 | 15.75 | 15.76 | 15.66 | 15.71 | 133,226 | +0.11(+0.70%) |
Jul 11, 2023 | 15.51 | 15.61 | 15.49 | 15.60 | 111,542 | +0.13(+0.83%) |
Jul 10, 2023 | 15.41 | 15.47 | 15.39 | 15.47 | 121,288 | +0.05(+0.32%) |
Jul 07, 2023 | 15.40 | 15.56 | 15.40 | 15.42 | 76,947 | -0.01(-0.03%) |
Jul 06, 2023 | 15.46 | 15.46 | 15.32 | 15.42 | 134,149 | -0.17(-1.11%) |
Jul 05, 2023 | 15.57 | 15.61 | 15.56 | 15.60 | 199,897 | -0.03(-0.19%) |
Jul 03, 2023 | 15.58 | 15.63 | 15.58 | 15.63 | 149,659 | +0.08(+0.51%) |
Jun 30, 2023 | 15.46 | 15.59 | 15.46 | 15.55 | 81,482 | +0.19(+1.23%) |
Jun 29, 2023 | 15.32 | 15.37 | 15.30 | 15.36 | 98,258 | +0.06(+0.39%) |
Jun 28, 2023 | 15.26 | 15.36 | 15.24 | 15.30 | 80,065 | +0.02(+0.13%) |
Jun 27, 2023 | 15.15 | 15.31 | 15.14 | 15.28 | 132,370 | +0.19(+1.29%) |
Jun 26, 2023 | 15.13 | 15.23 | 15.08 | 15.09 | 89,982 | -0.07(-0.46%) |
Jun 23, 2023 | 15.17 | 15.23 | 15.15 | 15.15 | 76,516 | -0.15(-0.97%) |
Jun 22, 2023 | 15.18 | 15.30 | 15.18 | 15.30 | 71,310 | +0.08(+0.52%) |
Jun 21, 2023 | 15.30 | 15.31 | 15.22 | 15.22 | 74,879 | -0.12(-0.77%) |
Jun 20, 2023 | 15.33 | 15.37 | 15.26 | 15.34 | 110,780 | -0.08(-0.51%) |
Jun 16, 2023 | 15.56 | 15.56 | 15.40 | 15.42 | 105,536 | -0.04(-0.25%) |