Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.59 | 18.63 | 18.49 | 18.60 | 225,175 | +0.05(+0.29%) |
Aug 30, 2023 | 18.49 | 18.59 | 18.45 | 18.55 | 210,885 | +0.12(+0.64%) |
Aug 29, 2023 | 18.39 | 18.53 | 18.22 | 18.43 | 306,166 | +0.09(+0.50%) |
Aug 28, 2023 | 18.45 | 18.58 | 18.22 | 18.34 | 288,148 | -0.11(-0.59%) |
Aug 25, 2023 | 18.13 | 18.48 | 18.13 | 18.45 | 373,586 | +0.30(+1.66%) |
Aug 24, 2023 | 18.17 | 18.31 | 17.99 | 18.15 | 388,066 | -0.10(-0.55%) |
Aug 23, 2023 | 18.33 | 18.33 | 17.99 | 18.25 | 304,466 | +0.02(+0.10%) |
Aug 22, 2023 | 18.29 | 18.39 | 18.08 | 18.23 | 349,155 | -0.11(-0.60%) |
Aug 21, 2023 | 18.49 | 18.54 | 18.08 | 18.34 | 343,840 | +0.05(+0.25%) |
Aug 18, 2023 | 18.26 | 18.44 | 18.13 | 18.29 | 533,552 | +0.01(+0.05%) |
Aug 17, 2023 | 18.40 | 18.53 | 18.26 | 18.29 | 399,339 | +0.08(+0.45%) |
Aug 16, 2023 | 17.88 | 18.39 | 17.86 | 18.20 | 558,410 | +0.28(+1.58%) |
Aug 15, 2023 | 18.05 | 18.22 | 17.77 | 17.92 | 379,025 | -0.26(-1.40%) |
Aug 14, 2023 | 18.13 | 18.23 | 17.97 | 18.18 | 417,046 | +0.15(+0.81%) |
Aug 11, 2023 | 18.03 | 18.22 | 17.87 | 18.03 | 319,298 | -0.04(-0.20%) |
Aug 10, 2023 | 18.22 | 18.34 | 17.91 | 18.07 | 482,237 | -0.11(-0.60%) |
Aug 09, 2023 | 17.98 | 18.22 | 17.90 | 18.18 | 432,585 | +0.25(+1.37%) |
Aug 08, 2023 | 17.54 | 18.02 | 17.54 | 17.93 | 432,237 | +0.15(+0.87%) |
Aug 07, 2023 | 17.88 | 17.89 | 17.51 | 17.77 | 591,334 | +0.09(+0.52%) |
Aug 04, 2023 | 17.87 | 18.02 | 17.60 | 17.68 | 669,766 | -0.17(-0.97%) |
Aug 03, 2023 | 17.95 | 18.11 | 17.71 | 17.86 | 1,048,633 | +0.04(+0.25%) |
Aug 02, 2023 | 17.86 | 17.90 | 17.43 | 17.81 | 867,409 | +0.13(+0.75%) |
Aug 01, 2023 | 17.68 | 17.90 | 17.47 | 17.68 | 747,277 | +0.16(+0.90%) |
Jul 31, 2023 | 17.02 | 17.68 | 17.02 | 17.52 | 893,551 | +0.68(+4.02%) |
Jul 28, 2023 | 16.63 | 16.89 | 16.50 | 16.85 | 660,543 | +0.26(+1.54%) |
Jul 27, 2023 | 16.69 | 16.80 | 16.58 | 16.59 | 844,428 | -0.18(-1.05%) |
Jul 26, 2023 | 16.91 | 16.91 | 16.68 | 16.77 | 1,154,086 | -0.09(-0.52%) |
Jul 25, 2023 | 16.86 | 17.11 | 16.80 | 16.85 | 441,033 | -0.08(-0.47%) |
Jul 24, 2023 | 16.59 | 16.96 | 16.59 | 16.93 | 681,573 | +0.28(+1.69%) |
Jul 21, 2023 | 16.80 | 16.80 | 16.52 | 16.65 | 393,643 | -0.07(-0.42%) |
Jul 20, 2023 | 16.61 | 16.75 | 16.31 | 16.72 | 403,459 | +0.28(+1.71%) |
Jul 19, 2023 | 16.25 | 16.50 | 16.25 | 16.44 | 356,194 | +0.11(+0.70%) |
Jul 18, 2023 | 16.24 | 16.47 | 16.22 | 16.33 | 354,645 | +0.14(+0.87%) |
Jul 17, 2023 | 16.23 | 16.26 | 15.98 | 16.19 | 387,185 | -0.04(-0.27%) |
Jul 14, 2023 | 16.38 | 16.43 | 16.05 | 16.23 | 633,872 | -0.17(-1.02%) |
Jul 13, 2023 | 16.53 | 16.63 | 16.36 | 16.40 | 403,940 | -0.12(-0.75%) |
Jul 12, 2023 | 16.79 | 16.89 | 16.48 | 16.52 | 504,630 | -0.18(-1.05%) |
Jul 11, 2023 | 16.85 | 16.89 | 16.60 | 16.70 | 291,702 | -0.05(-0.32%) |
Jul 10, 2023 | 16.80 | 16.96 | 16.61 | 16.75 | 1,082,428 | -0.04(-0.26%) |
Jul 07, 2023 | 16.76 | 17.04 | 16.67 | 16.79 | 324,027 | +0.06(+0.37%) |
Jul 06, 2023 | 16.79 | 16.80 | 16.57 | 16.73 | 567,969 | -0.08(-0.47%) |
Jul 05, 2023 | 16.70 | 17.02 | 16.60 | 16.81 | 450,610 | +0.22(+1.33%) |
Jul 03, 2023 | 16.35 | 16.76 | 16.31 | 16.59 | 192,362 | +0.33(+2.00%) |
Jun 30, 2023 | 15.91 | 16.40 | 15.85 | 16.26 | 497,456 | +0.39(+2.44%) |
Jun 29, 2023 | 15.79 | 15.97 | 15.77 | 15.88 | 481,071 | +0.16(+1.01%) |
Jun 28, 2023 | 15.83 | 15.91 | 15.68 | 15.72 | 658,045 | -0.14(-0.89%) |
Jun 27, 2023 | 15.83 | 15.95 | 15.70 | 15.86 | 376,106 | +0.07(+0.45%) |
Jun 26, 2023 | 15.79 | 15.95 | 15.67 | 15.79 | 340,754 | +0.02(+0.11%) |
Jun 23, 2023 | 15.91 | 15.91 | 15.75 | 15.77 | 360,556 | -0.14(-0.88%) |
Jun 22, 2023 | 15.83 | 15.95 | 15.75 | 15.91 | 190,670 | -0.07(-0.44%) |
Jun 21, 2023 | 16.02 | 16.13 | 15.88 | 15.98 | 353,142 | -0.13(-0.82%) |
Jun 20, 2023 | 15.62 | 16.21 | 15.48 | 16.12 | 445,157 | +0.43(+2.75%) |
Jun 16, 2023 | 15.76 | 15.83 | 15.57 | 15.68 | 626,142 | +0.00(+0.00%) |
Jun 15, 2023 | 15.42 | 15.90 | 15.39 | 15.68 | 591,909 | +0.31(+2.00%) |
Jun 14, 2023 | 15.57 | 15.68 | 15.32 | 15.38 | 639,941 | -0.21(-1.35%) |
Jun 13, 2023 | 15.43 | 15.75 | 15.40 | 15.59 | 416,597 | +0.18(+1.20%) |
Jun 12, 2023 | 15.75 | 15.85 | 15.37 | 15.40 | 615,956 | -0.35(-2.23%) |
Jun 09, 2023 | 16.04 | 16.04 | 15.71 | 15.75 | 401,242 | -0.20(-1.27%) |
Jun 08, 2023 | 15.85 | 16.08 | 15.68 | 15.96 | 708,469 | +0.08(+0.50%) |
Jun 07, 2023 | 15.66 | 16.07 | 15.61 | 15.88 | 680,044 | +0.26(+1.69%) |
Jun 06, 2023 | 15.31 | 15.72 | 15.31 | 15.61 | 398,906 | +0.25(+1.60%) |
Jun 05, 2023 | 15.79 | 15.85 | 15.32 | 15.37 | 620,163 | -0.31(-1.96%) |
Jun 02, 2023 | 15.54 | 15.76 | 15.46 | 15.68 | 357,480 | +0.37(+2.41%) |