Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.55 | 17.55 | 17.39 | 17.43 | 6,592 | -0.13(-0.76%) |
Aug 30, 2023 | 17.54 | 17.75 | 17.54 | 17.57 | 14,281 | -0.14(-0.79%) |
Aug 29, 2023 | 17.59 | 17.83 | 17.59 | 17.70 | 11,241 | +0.23(+1.31%) |
Aug 28, 2023 | 17.32 | 17.48 | 17.32 | 17.48 | 7,006 | +0.34(+1.97%) |
Aug 25, 2023 | 17.11 | 17.34 | 17.06 | 17.14 | 17,791 | +0.05(+0.29%) |
Aug 24, 2023 | 16.94 | 17.25 | 16.94 | 17.09 | 30,119 | +0.18(+1.06%) |
Aug 23, 2023 | 16.78 | 16.98 | 16.77 | 16.91 | 33,936 | +0.06(+0.35%) |
Aug 22, 2023 | 16.79 | 16.89 | 16.79 | 16.85 | 12,352 | -0.10(-0.59%) |
Aug 21, 2023 | 16.88 | 17.01 | 16.84 | 16.95 | 66,994 | -0.01(-0.06%) |
Aug 18, 2023 | 16.92 | 17.03 | 16.82 | 16.96 | 6,591 | -0.35(-2.01%) |
Aug 17, 2023 | 17.30 | 17.32 | 17.22 | 17.31 | 4,857 | +0.11(+0.64%) |
Aug 16, 2023 | 17.19 | 17.26 | 17.09 | 17.20 | 54,902 | -0.10(-0.57%) |
Aug 15, 2023 | 17.34 | 17.36 | 17.22 | 17.30 | 22,567 | -0.34(-1.92%) |
Aug 14, 2023 | 17.47 | 17.63 | 17.36 | 17.63 | 38,471 | +0.21(+1.20%) |
Aug 11, 2023 | 17.39 | 17.55 | 17.35 | 17.43 | 34,456 | -0.48(-2.66%) |
Aug 10, 2023 | 17.99 | 18.11 | 17.78 | 17.90 | 88,180 | +0.11(+0.61%) |
Aug 09, 2023 | 17.75 | 17.90 | 17.69 | 17.79 | 26,576 | +0.39(+2.23%) |
Aug 08, 2023 | 17.29 | 17.57 | 17.29 | 17.41 | 106,010 | -0.07(-0.40%) |
Aug 07, 2023 | 17.80 | 17.80 | 17.43 | 17.48 | 73,467 | -0.81(-4.45%) |
Aug 04, 2023 | 18.40 | 18.52 | 18.27 | 18.29 | 27,042 | -0.20(-1.07%) |
Aug 03, 2023 | 18.39 | 18.64 | 18.39 | 18.49 | 26,452 | +0.38(+2.08%) |
Aug 02, 2023 | 18.27 | 18.27 | 18.01 | 18.11 | 53,068 | -0.38(-2.04%) |
Aug 01, 2023 | 18.64 | 18.82 | 18.47 | 18.49 | 53,477 | -0.51(-2.70%) |
Jul 31, 2023 | 18.92 | 19.00 | 18.88 | 19.00 | 4,607 | -0.26(-1.36%) |
Jul 28, 2023 | 19.13 | 19.35 | 19.13 | 19.26 | 7,573 | +0.60(+3.19%) |
Jul 27, 2023 | 18.79 | 18.82 | 18.52 | 18.67 | 18,853 | -0.22(-1.16%) |
Jul 26, 2023 | 18.67 | 18.94 | 18.64 | 18.89 | 5,431 | +0.38(+2.04%) |
Jul 25, 2023 | 18.59 | 18.79 | 18.51 | 18.51 | 32,212 | -0.01(-0.05%) |
Jul 24, 2023 | 18.30 | 18.63 | 18.24 | 18.52 | 25,140 | +0.38(+2.10%) |
Jul 21, 2023 | 18.10 | 18.27 | 18.02 | 18.14 | 7,421 | +0.17(+0.97%) |
Jul 20, 2023 | 17.92 | 17.96 | 17.91 | 17.96 | 7,620 | +0.04(+0.23%) |
Jul 19, 2023 | 17.99 | 17.99 | 17.90 | 17.92 | 14,618 | -0.12(-0.67%) |
Jul 18, 2023 | 17.99 | 18.25 | 17.97 | 18.04 | 4,220 | -0.05(-0.29%) |
Jul 17, 2023 | 18.03 | 18.15 | 17.99 | 18.10 | 5,780 | -0.21(-1.17%) |
Jul 14, 2023 | 18.24 | 18.33 | 18.17 | 18.31 | 11,361 | -0.19(-1.00%) |
Jul 13, 2023 | 18.23 | 18.57 | 18.23 | 18.50 | 8,843 | +0.46(+2.57%) |
Jul 12, 2023 | 17.98 | 18.10 | 17.98 | 18.03 | 9,448 | -0.02(-0.11%) |
Jul 11, 2023 | 17.98 | 18.11 | 17.88 | 18.05 | 14,522 | +0.09(+0.50%) |
Jul 10, 2023 | 17.64 | 17.99 | 17.64 | 17.96 | 10,902 | +0.14(+0.78%) |
Jul 07, 2023 | 17.86 | 17.99 | 17.81 | 17.82 | 2,682 | +0.10(+0.54%) |
Jul 06, 2023 | 17.68 | 17.73 | 17.63 | 17.73 | 1,928 | -0.27(-1.53%) |
Jul 05, 2023 | 17.98 | 18.10 | 17.95 | 18.00 | 47,538 | -0.02(-0.11%) |
Jul 03, 2023 | 18.19 | 18.19 | 17.89 | 18.02 | 88,847 | +0.12(+0.65%) |
Jun 30, 2023 | 17.89 | 18.06 | 17.78 | 17.91 | 37,044 | +0.20(+1.14%) |
Jun 29, 2023 | 17.61 | 17.76 | 17.60 | 17.70 | 39,553 | -0.09(-0.48%) |
Jun 28, 2023 | 17.67 | 17.79 | 17.67 | 17.79 | 3,237 | -0.09(-0.52%) |
Jun 27, 2023 | 17.83 | 17.93 | 17.83 | 17.88 | 3,571 | +0.15(+0.84%) |
Jun 26, 2023 | 17.70 | 17.88 | 17.70 | 17.73 | 16,789 | +0.02(+0.11%) |
Jun 23, 2023 | 17.68 | 17.72 | 17.59 | 17.72 | 2,400 | -0.28(-1.54%) |
Jun 22, 2023 | 17.87 | 17.99 | 17.84 | 17.99 | 8,177 | +0.05(+0.28%) |
Jun 21, 2023 | 18.02 | 18.03 | 17.62 | 17.94 | 87,002 | -0.47(-2.53%) |
Jun 20, 2023 | 18.54 | 18.59 | 18.23 | 18.41 | 15,661 | -0.77(-4.01%) |
Jun 16, 2023 | 19.09 | 19.27 | 19.06 | 19.18 | 846 | +0.03(+0.17%) |