Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.21 | 17.36 | 17.13 | 17.16 | 106,303 | -0.06(-0.35%) |
Aug 30, 2023 | 17.33 | 17.40 | 17.08 | 17.22 | 86,668 | -0.17(-0.98%) |
Aug 29, 2023 | 17.20 | 17.56 | 17.05 | 17.39 | 128,581 | +0.14(+0.81%) |
Aug 28, 2023 | 16.87 | 17.25 | 16.87 | 17.25 | 73,136 | +0.49(+2.92%) |
Aug 25, 2023 | 17.00 | 17.10 | 16.60 | 16.76 | 117,505 | -0.22(-1.30%) |
Aug 24, 2023 | 16.89 | 17.26 | 16.89 | 16.98 | 132,280 | +0.01(+0.06%) |
Aug 23, 2023 | 16.85 | 17.10 | 16.85 | 16.97 | 94,772 | +0.09(+0.53%) |
Aug 22, 2023 | 17.13 | 17.21 | 16.84 | 16.88 | 158,740 | -0.27(-1.57%) |
Aug 21, 2023 | 17.30 | 17.44 | 17.02 | 17.15 | 97,386 | -0.17(-0.98%) |
Aug 18, 2023 | 17.25 | 17.65 | 17.24 | 17.32 | 134,735 | -0.10(-0.57%) |
Aug 17, 2023 | 17.62 | 17.77 | 17.40 | 17.42 | 118,539 | -0.15(-0.85%) |
Aug 16, 2023 | 17.58 | 17.78 | 17.56 | 17.57 | 176,000 | -0.07(-0.40%) |
Aug 15, 2023 | 17.53 | 17.72 | 17.50 | 17.64 | 97,885 | -0.17(-0.95%) |
Aug 14, 2023 | 17.85 | 17.85 | 17.53 | 17.81 | 88,044 | -0.05(-0.28%) |
Aug 11, 2023 | 17.70 | 17.94 | 17.70 | 17.86 | 77,297 | +0.09(+0.51%) |
Aug 10, 2023 | 17.72 | 17.92 | 17.71 | 17.77 | 95,472 | +0.10(+0.57%) |
Aug 09, 2023 | 17.75 | 17.81 | 17.63 | 17.67 | 77,057 | -0.16(-0.90%) |
Aug 08, 2023 | 17.47 | 17.91 | 17.32 | 17.83 | 105,574 | -0.04(-0.22%) |
Aug 07, 2023 | 17.84 | 18.02 | 17.64 | 17.87 | 108,296 | +0.04(+0.22%) |
Aug 04, 2023 | 17.80 | 18.06 | 17.74 | 17.83 | 90,641 | -0.02(-0.11%) |
Aug 03, 2023 | 17.38 | 17.94 | 17.38 | 17.85 | 126,181 | +0.30(+1.71%) |
Aug 02, 2023 | 17.38 | 17.78 | 17.38 | 17.55 | 102,556 | -0.06(-0.34%) |
Aug 01, 2023 | 17.44 | 17.73 | 17.36 | 17.61 | 94,860 | +0.13(+0.74%) |
Jul 31, 2023 | 17.50 | 17.92 | 17.36 | 17.48 | 146,269 | -0.10(-0.57%) |
Jul 28, 2023 | 16.75 | 17.70 | 16.75 | 17.58 | 173,014 | +0.99(+5.97%) |
Jul 27, 2023 | 17.94 | 17.98 | 16.11 | 16.59 | 319,372 | -2.19(-11.66%) |
Jul 26, 2023 | 18.57 | 19.03 | 18.57 | 18.78 | 162,427 | +0.26(+1.40%) |
Jul 25, 2023 | 18.51 | 18.81 | 18.39 | 18.52 | 109,592 | -0.16(-0.86%) |
Jul 24, 2023 | 18.19 | 18.96 | 18.19 | 18.68 | 125,624 | +0.41(+2.24%) |
Jul 21, 2023 | 18.68 | 18.68 | 18.22 | 18.27 | 98,793 | -0.28(-1.51%) |
Jul 20, 2023 | 18.84 | 18.90 | 18.35 | 18.55 | 116,050 | -0.26(-1.38%) |
Jul 19, 2023 | 18.55 | 18.95 | 18.34 | 18.81 | 111,219 | +0.38(+2.06%) |
Jul 18, 2023 | 18.12 | 18.53 | 18.01 | 18.43 | 118,003 | +0.38(+2.11%) |
Jul 17, 2023 | 17.76 | 18.22 | 17.76 | 18.05 | 91,705 | +0.32(+1.80%) |
Jul 14, 2023 | 18.20 | 18.20 | 17.54 | 17.73 | 98,382 | -0.27(-1.50%) |
Jul 13, 2023 | 17.92 | 18.13 | 17.90 | 18.00 | 90,755 | +0.11(+0.61%) |
Jul 12, 2023 | 18.13 | 18.25 | 17.80 | 17.89 | 131,938 | +0.16(+0.90%) |
Jul 11, 2023 | 17.83 | 17.91 | 17.66 | 17.73 | 94,951 | -0.01(-0.06%) |
Jul 10, 2023 | 17.49 | 18.00 | 17.49 | 17.74 | 103,675 | +0.15(+0.85%) |
Jul 07, 2023 | 17.22 | 17.68 | 17.22 | 17.59 | 127,139 | +0.42(+2.45%) |
Jul 06, 2023 | 17.19 | 17.47 | 16.79 | 17.17 | 133,753 | -0.20(-1.15%) |
Jul 05, 2023 | 17.71 | 17.71 | 17.28 | 17.37 | 104,962 | -0.40(-2.25%) |
Jul 03, 2023 | 17.24 | 17.79 | 17.24 | 17.77 | 71,854 | +0.48(+2.78%) |
Jun 30, 2023 | 17.78 | 17.92 | 17.26 | 17.29 | 139,351 | -0.29(-1.65%) |
Jun 29, 2023 | 17.61 | 17.96 | 17.53 | 17.58 | 100,235 | +0.08(+0.46%) |
Jun 28, 2023 | 17.40 | 17.61 | 17.11 | 17.50 | 96,298 | +0.13(+0.75%) |
Jun 27, 2023 | 17.24 | 17.59 | 17.15 | 17.37 | 108,573 | +0.20(+1.16%) |
Jun 26, 2023 | 17.38 | 17.74 | 17.15 | 17.17 | 151,416 | -0.24(-1.38%) |
Jun 23, 2023 | 17.12 | 17.46 | 17.02 | 17.41 | 707,334 | +0.02(+0.12%) |
Jun 22, 2023 | 18.06 | 18.06 | 17.34 | 17.39 | 211,665 | -0.66(-3.66%) |
Jun 21, 2023 | 18.17 | 18.37 | 18.00 | 18.05 | 357,511 | -0.18(-0.99%) |
Jun 20, 2023 | 18.74 | 18.74 | 18.09 | 18.23 | 428,660 | -0.40(-2.15%) |
Jun 16, 2023 | 19.15 | 19.15 | 18.41 | 18.63 | 678,909 | -0.36(-1.90%) |
Jun 15, 2023 | 18.70 | 19.07 | 18.13 | 18.99 | 365,121 | +0.20(+1.06%) |
Jun 14, 2023 | 19.10 | 19.15 | 18.53 | 18.79 | 343,703 | -0.20(-1.05%) |
Jun 13, 2023 | 18.74 | 19.06 | 18.65 | 18.99 | 173,956 | +0.19(+1.01%) |
Jun 12, 2023 | 19.08 | 19.24 | 18.65 | 18.80 | 199,656 | -0.28(-1.47%) |
Jun 09, 2023 | 19.11 | 19.12 | 18.73 | 19.08 | 139,922 | -0.09(-0.47%) |
Jun 08, 2023 | 19.06 | 19.20 | 18.59 | 19.17 | 226,613 | -0.02(-0.10%) |
Jun 07, 2023 | 18.48 | 19.34 | 18.30 | 19.19 | 219,972 | +0.87(+4.75%) |
Jun 06, 2023 | 17.22 | 18.45 | 17.22 | 18.32 | 207,088 | +1.00(+5.77%) |
Jun 05, 2023 | 17.65 | 17.73 | 16.89 | 17.32 | 251,837 | -0.43(-2.42%) |
Jun 02, 2023 | 16.50 | 17.81 | 16.04 | 17.75 | 353,947 | +1.39(+8.50%) |