Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.38 | 17.38 | 17.11 | 17.22 | 1,141,376 | -0.06(-0.35%) |
Aug 30, 2023 | 16.98 | 17.38 | 16.94 | 17.28 | 1,528,698 | +0.40(+2.37%) |
Aug 29, 2023 | 16.81 | 16.95 | 16.64 | 16.88 | 679,518 | +0.04(+0.24%) |
Aug 28, 2023 | 16.95 | 17.06 | 16.75 | 16.84 | 620,161 | +0.09(+0.54%) |
Aug 25, 2023 | 16.55 | 16.89 | 16.50 | 16.75 | 877,322 | +0.33(+2.01%) |
Aug 24, 2023 | 16.64 | 16.78 | 16.35 | 16.42 | 1,263,249 | -0.38(-2.26%) |
Aug 23, 2023 | 16.63 | 16.95 | 16.46 | 16.80 | 794,576 | -0.03(-0.18%) |
Aug 22, 2023 | 17.02 | 17.18 | 16.64 | 16.83 | 1,070,441 | -0.24(-1.41%) |
Aug 21, 2023 | 17.20 | 17.29 | 16.97 | 17.07 | 875,154 | +0.03(+0.18%) |
Aug 18, 2023 | 16.71 | 17.11 | 16.64 | 17.04 | 834,939 | +0.07(+0.41%) |
Aug 17, 2023 | 17.10 | 17.30 | 16.92 | 16.97 | 998,287 | +0.14(+0.83%) |
Aug 16, 2023 | 16.74 | 17.01 | 16.74 | 16.83 | 2,138,113 | +0.01(+0.06%) |
Aug 15, 2023 | 16.79 | 16.97 | 16.76 | 16.82 | 1,184,899 | -0.26(-1.52%) |
Aug 14, 2023 | 16.76 | 17.09 | 16.70 | 17.08 | 1,591,872 | +0.15(+0.89%) |
Aug 11, 2023 | 16.70 | 17.10 | 16.70 | 16.93 | 1,287,880 | +0.12(+0.71%) |
Aug 10, 2023 | 17.10 | 17.38 | 16.58 | 16.81 | 1,673,525 | -0.17(-1.00%) |
Aug 09, 2023 | 16.88 | 17.29 | 16.30 | 16.98 | 2,161,025 | +0.48(+2.91%) |
Aug 08, 2023 | 16.30 | 16.61 | 16.12 | 16.50 | 2,710,432 | +0.10(+0.61%) |
Aug 07, 2023 | 16.21 | 16.41 | 15.78 | 16.40 | 1,751,658 | +0.10(+0.61%) |
Aug 04, 2023 | 16.21 | 16.39 | 15.99 | 16.30 | 2,140,213 | +0.22(+1.37%) |
Aug 03, 2023 | 15.67 | 16.12 | 15.58 | 16.08 | 2,102,739 | +0.46(+2.94%) |
Aug 02, 2023 | 15.74 | 15.74 | 15.30 | 15.62 | 1,251,603 | -0.35(-2.19%) |
Aug 01, 2023 | 15.75 | 15.99 | 15.59 | 15.97 | 1,091,998 | -0.03(-0.19%) |
Jul 31, 2023 | 15.99 | 16.14 | 15.80 | 16.00 | 966,662 | +0.23(+1.46%) |
Jul 28, 2023 | 15.48 | 15.77 | 15.29 | 15.77 | 1,141,689 | +0.57(+3.75%) |
Jul 27, 2023 | 16.00 | 16.01 | 15.00 | 15.20 | 1,917,765 | -0.68(-4.28%) |
Jul 26, 2023 | 15.49 | 15.97 | 15.49 | 15.88 | 1,647,916 | +0.15(+0.95%) |
Jul 25, 2023 | 15.46 | 15.83 | 15.37 | 15.73 | 1,246,493 | +0.20(+1.29%) |
Jul 24, 2023 | 15.40 | 15.70 | 15.40 | 15.53 | 1,810,941 | +0.16(+1.04%) |
Jul 21, 2023 | 15.34 | 15.41 | 15.15 | 15.37 | 1,567,946 | +0.15(+0.99%) |
Jul 20, 2023 | 15.45 | 15.45 | 15.09 | 15.22 | 1,972,753 | -0.02(-0.13%) |
Jul 19, 2023 | 15.07 | 15.44 | 14.98 | 15.24 | 2,175,809 | +0.17(+1.13%) |
Jul 18, 2023 | 14.36 | 15.14 | 14.32 | 15.07 | 3,357,359 | +0.77(+5.38%) |
Jul 17, 2023 | 14.19 | 14.46 | 14.11 | 14.30 | 1,786,517 | +0.03(+0.21%) |
Jul 14, 2023 | 14.08 | 14.32 | 13.94 | 14.27 | 4,106,846 | +0.02(+0.14%) |
Jul 13, 2023 | 14.15 | 14.44 | 14.00 | 14.25 | 1,784,176 | +0.11(+0.78%) |
Jul 12, 2023 | 14.53 | 14.74 | 14.08 | 14.14 | 2,076,621 | -0.20(-1.39%) |
Jul 11, 2023 | 14.15 | 14.41 | 13.83 | 14.34 | 3,012,889 | +0.34(+2.43%) |
Jul 10, 2023 | 13.85 | 14.07 | 13.71 | 14.00 | 1,910,064 | +0.22(+1.60%) |
Jul 07, 2023 | 13.29 | 13.86 | 13.10 | 13.78 | 2,958,690 | +0.53(+4.00%) |
Jul 06, 2023 | 13.20 | 13.27 | 12.54 | 13.25 | 7,653,542 | -0.66(-4.74%) |
Jul 05, 2023 | 14.04 | 14.15 | 13.77 | 13.91 | 1,402,192 | -0.06(-0.43%) |
Jul 03, 2023 | 13.74 | 14.18 | 13.71 | 13.97 | 957,760 | +0.10(+0.72%) |
Jun 30, 2023 | 13.99 | 14.06 | 13.69 | 13.87 | 1,330,989 | +0.00(+0.00%) |
Jun 29, 2023 | 13.64 | 13.98 | 13.64 | 13.87 | 1,157,723 | +0.27(+1.99%) |
Jun 28, 2023 | 13.44 | 13.79 | 13.21 | 13.60 | 1,854,213 | +0.04(+0.29%) |
Jun 27, 2023 | 13.53 | 13.79 | 13.31 | 13.56 | 1,454,472 | -0.10(-0.73%) |
Jun 26, 2023 | 13.37 | 13.77 | 13.21 | 13.66 | 1,937,597 | +0.32(+2.40%) |
Jun 23, 2023 | 13.64 | 14.03 | 13.28 | 13.34 | 11,662,542 | -0.68(-4.85%) |
Jun 22, 2023 | 13.59 | 14.07 | 13.45 | 14.02 | 1,987,161 | +0.13(+0.94%) |
Jun 21, 2023 | 13.62 | 14.28 | 13.62 | 13.89 | 1,558,519 | +0.17(+1.24%) |
Jun 20, 2023 | 14.10 | 14.15 | 13.31 | 13.72 | 2,203,011 | -0.49(-3.45%) |
Jun 16, 2023 | 14.25 | 14.41 | 14.13 | 14.21 | 16,103,212 | -0.01(-0.07%) |