Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.38 | 17.38 | 17.26 | 17.31 | 27,164 | -0.18(-1.03%) |
Aug 30, 2023 | 17.40 | 17.49 | 17.38 | 17.49 | 14,277 | -0.07(-0.39%) |
Aug 29, 2023 | 17.37 | 17.61 | 17.37 | 17.56 | 36,620 | +0.36(+2.10%) |
Aug 28, 2023 | 17.10 | 17.21 | 17.10 | 17.20 | 5,454 | +0.32(+1.92%) |
Aug 25, 2023 | 16.88 | 16.89 | 16.71 | 16.88 | 20,684 | -0.01(-0.06%) |
Aug 24, 2023 | 16.95 | 16.98 | 16.83 | 16.89 | 8,418 | +0.04(+0.23%) |
Aug 23, 2023 | 16.68 | 16.93 | 16.56 | 16.85 | 143,282 | +0.23(+1.41%) |
Aug 22, 2023 | 16.71 | 16.77 | 16.58 | 16.61 | 168,769 | -0.04(-0.23%) |
Aug 21, 2023 | 16.58 | 16.68 | 16.53 | 16.65 | 17,498 | -0.06(-0.35%) |
Aug 18, 2023 | 16.73 | 16.79 | 16.66 | 16.71 | 257,110 | -0.47(-2.73%) |
Aug 17, 2023 | 17.34 | 17.48 | 17.12 | 17.18 | 129,141 | +0.19(+1.09%) |
Aug 16, 2023 | 17.01 | 17.10 | 16.93 | 16.99 | 27,979 | -0.27(-1.59%) |
Aug 15, 2023 | 17.43 | 17.43 | 17.21 | 17.27 | 15,461 | -0.25(-1.45%) |
Aug 14, 2023 | 17.45 | 17.56 | 17.40 | 17.52 | 11,707 | -0.18(-0.99%) |
Aug 11, 2023 | 17.76 | 17.76 | 17.59 | 17.70 | 15,550 | -0.50(-2.74%) |
Aug 10, 2023 | 18.28 | 18.48 | 18.15 | 18.20 | 20,856 | +0.11(+0.59%) |
Aug 09, 2023 | 18.19 | 18.19 | 17.99 | 18.09 | 67,350 | +0.08(+0.44%) |
Aug 08, 2023 | 17.88 | 18.01 | 17.84 | 18.01 | 18,146 | -0.29(-1.57%) |
Aug 07, 2023 | 18.46 | 18.46 | 18.21 | 18.30 | 7,014 | -0.17(-0.94%) |
Aug 04, 2023 | 18.63 | 18.69 | 18.46 | 18.47 | 6,310 | -0.21(-1.15%) |
Aug 03, 2023 | 18.49 | 18.70 | 18.49 | 18.69 | 53,059 | +0.47(+2.58%) |
Aug 02, 2023 | 18.43 | 18.43 | 18.17 | 18.22 | 17,339 | -0.53(-2.83%) |
Aug 01, 2023 | 18.81 | 18.82 | 18.70 | 18.75 | 104,778 | -0.38(-1.97%) |
Jul 31, 2023 | 18.96 | 19.16 | 18.96 | 19.12 | 14,237 | +0.16(+0.86%) |
Jul 28, 2023 | 18.72 | 18.97 | 18.72 | 18.96 | 24,999 | +0.90(+4.98%) |
Jul 27, 2023 | 18.31 | 18.31 | 18.04 | 18.06 | 50,418 | -0.24(-1.34%) |
Jul 26, 2023 | 18.00 | 18.31 | 18.00 | 18.30 | 10,971 | +0.27(+1.52%) |
Jul 25, 2023 | 18.27 | 18.35 | 18.03 | 18.03 | 13,561 | +0.21(+1.15%) |
Jul 24, 2023 | 17.40 | 17.92 | 17.30 | 17.83 | 16,941 | +0.38(+2.16%) |
Jul 21, 2023 | 17.52 | 17.52 | 17.44 | 17.45 | 13,585 | +0.00(+0.03%) |
Jul 20, 2023 | 17.46 | 17.49 | 17.43 | 17.44 | 4,774 | -0.10(-0.58%) |
Jul 19, 2023 | 17.52 | 17.77 | 17.52 | 17.55 | 12,688 | +0.08(+0.47%) |
Jul 18, 2023 | 17.59 | 17.59 | 17.38 | 17.46 | 36,326 | -0.37(-2.08%) |
Jul 17, 2023 | 17.74 | 17.91 | 17.62 | 17.84 | 17,587 | -0.09(-0.49%) |
Jul 14, 2023 | 17.99 | 18.00 | 17.88 | 17.92 | 12,732 | -0.28(-1.53%) |
Jul 13, 2023 | 18.00 | 18.20 | 18.00 | 18.20 | 398,009 | +0.39(+2.17%) |
Jul 12, 2023 | 17.72 | 17.87 | 17.71 | 17.82 | 15,724 | +0.41(+2.36%) |
Jul 11, 2023 | 17.36 | 17.45 | 17.31 | 17.41 | 7,654 | +0.10(+0.59%) |
Jul 10, 2023 | 17.15 | 17.35 | 17.15 | 17.30 | 7,235 | -0.00(-0.02%) |
Jul 07, 2023 | 17.03 | 17.38 | 17.03 | 17.31 | 8,294 | +0.39(+2.29%) |
Jul 06, 2023 | 17.04 | 17.05 | 16.88 | 16.92 | 10,411 | -0.47(-2.68%) |
Jul 05, 2023 | 17.41 | 17.41 | 17.31 | 17.39 | 8,448 | -0.14(-0.78%) |
Jul 03, 2023 | 17.55 | 17.64 | 17.48 | 17.52 | 4,596 | +0.32(+1.88%) |
Jun 30, 2023 | 17.25 | 17.29 | 17.20 | 17.20 | 12,706 | +0.13(+0.74%) |
Jun 29, 2023 | 17.06 | 17.08 | 17.02 | 17.07 | 64,355 | -0.23(-1.36%) |
Jun 28, 2023 | 17.28 | 17.32 | 17.23 | 17.31 | 7,694 | -0.11(-0.61%) |
Jun 27, 2023 | 17.38 | 17.44 | 17.36 | 17.41 | 9,181 | +0.35(+2.06%) |
Jun 26, 2023 | 17.08 | 17.16 | 17.06 | 17.06 | 6,077 | +0.03(+0.17%) |
Jun 23, 2023 | 17.12 | 17.12 | 16.98 | 17.03 | 13,356 | -0.32(-1.86%) |
Jun 22, 2023 | 17.36 | 17.40 | 17.31 | 17.36 | 9,065 | -0.07(-0.41%) |
Jun 21, 2023 | 17.55 | 17.55 | 17.40 | 17.43 | 12,113 | -0.17(-0.98%) |
Jun 20, 2023 | 17.85 | 17.85 | 17.57 | 17.60 | 13,919 | -0.70(-3.84%) |
Jun 16, 2023 | 18.50 | 18.50 | 18.24 | 18.30 | 25,438 | -0.03(-0.17%) |
Jun 15, 2023 | 18.25 | 18.34 | 18.19 | 18.34 | 10,961 | +0.37(+2.05%) |
Jun 14, 2023 | 17.90 | 18.02 | 17.87 | 17.97 | 9,890 | +0.20(+1.14%) |
Jun 13, 2023 | 17.80 | 17.87 | 17.72 | 17.77 | 21,126 | +0.22(+1.26%) |
Jun 12, 2023 | 17.56 | 17.62 | 17.54 | 17.54 | 8,243 | -0.03(-0.15%) |
Jun 09, 2023 | 17.60 | 17.66 | 17.52 | 17.57 | 12,568 | +0.02(+0.09%) |
Jun 08, 2023 | 17.56 | 17.60 | 17.54 | 17.56 | 5,534 | +0.22(+1.25%) |
Jun 07, 2023 | 17.45 | 17.55 | 17.34 | 17.34 | 8,193 | -0.25(-1.43%) |
Jun 06, 2023 | 17.26 | 17.61 | 17.26 | 17.59 | 5,890 | +0.23(+1.34%) |
Jun 05, 2023 | 17.30 | 17.37 | 17.26 | 17.36 | 4,554 | +0.00(+0.00%) |
Jun 02, 2023 | 17.34 | 17.50 | 17.34 | 17.36 | 17,164 | +0.37(+2.16%) |