Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16.21 | 16.40 | 16.12 | 16.21 | 225,337 | +0.00(+0.00%) |
Aug 30, 2023 | 16.22 | 16.32 | 16.04 | 16.21 | 213,939 | -0.05(-0.30%) |
Aug 29, 2023 | 16.04 | 16.42 | 15.95 | 16.26 | 121,436 | +0.22(+1.38%) |
Aug 28, 2023 | 15.96 | 16.21 | 15.91 | 16.04 | 114,097 | +0.18(+1.15%) |
Aug 25, 2023 | 16.18 | 16.20 | 15.68 | 15.85 | 111,875 | -0.22(-1.37%) |
Aug 24, 2023 | 15.99 | 16.34 | 15.94 | 16.08 | 131,836 | +0.00(+0.00%) |
Aug 23, 2023 | 15.98 | 16.19 | 15.82 | 16.08 | 126,282 | +0.07(+0.42%) |
Aug 22, 2023 | 16.37 | 16.56 | 15.99 | 16.01 | 167,380 | -0.40(-2.46%) |
Aug 21, 2023 | 16.69 | 16.88 | 16.39 | 16.41 | 167,117 | -0.26(-1.56%) |
Aug 18, 2023 | 16.50 | 16.86 | 16.43 | 16.67 | 229,426 | -0.02(-0.12%) |
Aug 17, 2023 | 16.72 | 16.83 | 16.58 | 16.69 | 138,831 | +0.11(+0.64%) |
Aug 16, 2023 | 16.68 | 16.84 | 16.50 | 16.59 | 201,213 | -0.16(-0.98%) |
Aug 15, 2023 | 17.10 | 17.21 | 16.74 | 16.75 | 200,131 | -0.66(-3.81%) |
Aug 14, 2023 | 17.68 | 17.68 | 17.30 | 17.41 | 195,871 | -0.42(-2.37%) |
Aug 11, 2023 | 17.56 | 18.00 | 17.55 | 17.83 | 151,236 | +0.14(+0.82%) |
Aug 10, 2023 | 17.47 | 17.75 | 17.46 | 17.69 | 207,448 | +0.28(+1.60%) |
Aug 09, 2023 | 17.54 | 17.58 | 17.24 | 17.41 | 148,019 | -0.17(-0.98%) |
Aug 08, 2023 | 17.35 | 17.67 | 17.02 | 17.58 | 220,981 | -0.33(-1.82%) |
Aug 07, 2023 | 17.90 | 18.01 | 17.67 | 17.91 | 236,635 | +0.12(+0.70%) |
Aug 04, 2023 | 17.83 | 18.02 | 16.58 | 17.79 | 146,923 | -0.05(-0.27%) |
Aug 03, 2023 | 17.29 | 17.90 | 17.08 | 17.83 | 264,736 | +0.48(+2.74%) |
Aug 02, 2023 | 17.19 | 17.48 | 17.03 | 17.36 | 220,878 | -0.07(-0.38%) |
Aug 01, 2023 | 17.66 | 17.66 | 17.22 | 17.43 | 192,089 | -0.29(-1.61%) |
Jul 31, 2023 | 17.95 | 18.13 | 17.59 | 17.71 | 268,187 | -0.19(-1.06%) |
Jul 28, 2023 | 17.95 | 18.16 | 17.78 | 17.90 | 194,471 | +0.06(+0.32%) |
Jul 27, 2023 | 18.36 | 18.61 | 17.79 | 17.84 | 397,797 | -0.38(-2.09%) |
Jul 26, 2023 | 17.19 | 18.31 | 17.19 | 18.22 | 760,598 | +1.32(+7.82%) |
Jul 25, 2023 | 17.16 | 17.29 | 16.86 | 16.90 | 265,028 | -0.21(-1.22%) |
Jul 24, 2023 | 16.62 | 17.23 | 16.62 | 17.11 | 432,709 | +0.60(+3.63%) |
Jul 21, 2023 | 17.06 | 17.23 | 16.26 | 16.51 | 622,900 | -0.55(-3.23%) |
Jul 20, 2023 | 17.00 | 17.09 | 16.63 | 17.06 | 451,180 | +0.10(+0.56%) |
Jul 19, 2023 | 16.54 | 17.03 | 16.45 | 16.97 | 344,915 | +0.43(+2.59%) |
Jul 18, 2023 | 15.97 | 16.61 | 15.91 | 16.54 | 342,236 | +0.55(+3.45%) |
Jul 17, 2023 | 15.54 | 16.11 | 15.54 | 15.99 | 310,320 | +0.36(+2.31%) |
Jul 14, 2023 | 16.00 | 16.00 | 15.43 | 15.63 | 193,799 | -0.28(-1.73%) |
Jul 13, 2023 | 15.72 | 15.99 | 15.64 | 15.90 | 159,988 | +0.28(+1.76%) |
Jul 12, 2023 | 15.44 | 15.71 | 15.38 | 15.63 | 234,771 | +0.51(+3.40%) |
Jul 11, 2023 | 15.05 | 15.21 | 14.89 | 15.12 | 184,526 | +0.09(+0.57%) |
Jul 10, 2023 | 14.96 | 15.42 | 14.88 | 15.03 | 245,179 | +0.00(+0.00%) |
Jul 07, 2023 | 14.70 | 15.25 | 14.70 | 15.03 | 283,651 | +0.34(+2.33%) |
Jul 06, 2023 | 14.74 | 14.74 | 14.37 | 14.69 | 306,545 | -0.27(-1.78%) |
Jul 05, 2023 | 14.92 | 15.20 | 14.75 | 14.95 | 255,072 | -0.21(-1.38%) |
Jul 03, 2023 | 14.81 | 15.26 | 14.81 | 15.16 | 127,310 | +0.31(+2.11%) |
Jun 30, 2023 | 15.18 | 15.19 | 14.73 | 14.85 | 357,162 | -0.24(-1.58%) |
Jun 29, 2023 | 14.78 | 15.16 | 14.74 | 15.09 | 402,324 | +0.52(+3.59%) |
Jun 28, 2023 | 14.77 | 14.77 | 14.37 | 14.56 | 270,567 | -0.21(-1.42%) |
Jun 27, 2023 | 14.52 | 14.87 | 14.34 | 14.77 | 350,248 | +0.28(+1.90%) |
Jun 26, 2023 | 14.59 | 14.80 | 14.31 | 14.50 | 361,399 | -0.11(-0.78%) |
Jun 23, 2023 | 14.47 | 14.69 | 14.11 | 14.61 | 930,902 | -0.07(-0.45%) |
Jun 22, 2023 | 15.17 | 15.17 | 14.65 | 14.68 | 266,952 | -0.59(-3.86%) |
Jun 21, 2023 | 15.31 | 15.31 | 15.13 | 15.27 | 294,148 | -0.15(-0.99%) |
Jun 20, 2023 | 15.62 | 15.62 | 15.31 | 15.42 | 440,144 | -0.30(-1.93%) |
Jun 16, 2023 | 15.91 | 15.91 | 15.35 | 15.72 | 752,339 | -0.10(-0.66%) |
Jun 15, 2023 | 15.48 | 15.89 | 15.48 | 15.83 | 452,487 | +0.20(+1.28%) |
Jun 14, 2023 | 15.95 | 16.09 | 15.44 | 15.63 | 365,865 | -0.29(-1.85%) |
Jun 13, 2023 | 15.59 | 16.12 | 15.59 | 15.92 | 328,384 | +0.33(+2.13%) |
Jun 12, 2023 | 15.51 | 15.91 | 15.23 | 15.59 | 426,165 | +0.10(+0.67%) |
Jun 09, 2023 | 15.59 | 15.59 | 15.03 | 15.49 | 447,700 | -0.18(-1.15%) |
Jun 08, 2023 | 15.67 | 15.79 | 15.20 | 15.67 | 277,844 | -0.10(-0.66%) |
Jun 07, 2023 | 15.34 | 15.97 | 15.21 | 15.77 | 348,178 | +0.63(+4.14%) |
Jun 06, 2023 | 14.07 | 15.56 | 14.07 | 15.14 | 363,948 | +1.01(+7.13%) |
Jun 05, 2023 | 14.64 | 14.77 | 14.00 | 14.14 | 270,615 | -0.55(-3.75%) |
Jun 02, 2023 | 14.03 | 14.72 | 13.89 | 14.69 | 254,406 | +0.94(+6.85%) |