Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16.27 | 16.48 | 16.07 | 16.35 | 1,021,365 | +0.18(+1.11%) |
Aug 30, 2023 | 15.64 | 16.35 | 15.64 | 16.17 | 1,117,488 | +0.56(+3.59%) |
Aug 29, 2023 | 15.20 | 15.89 | 15.06 | 15.61 | 1,101,910 | +0.40(+2.63%) |
Aug 28, 2023 | 14.81 | 15.27 | 14.76 | 15.21 | 783,894 | +0.51(+3.47%) |
Aug 25, 2023 | 14.65 | 14.86 | 14.44 | 14.70 | 745,044 | +0.04(+0.27%) |
Aug 24, 2023 | 15.10 | 15.14 | 14.62 | 14.66 | 763,620 | -0.39(-2.59%) |
Aug 23, 2023 | 15.01 | 15.18 | 14.83 | 15.05 | 784,512 | +0.16(+1.07%) |
Aug 22, 2023 | 14.48 | 14.95 | 14.33 | 14.89 | 1,198,133 | +0.48(+3.33%) |
Aug 21, 2023 | 14.43 | 14.66 | 14.36 | 14.41 | 667,389 | +0.00(+0.00%) |
Aug 18, 2023 | 13.69 | 14.52 | 13.64 | 14.41 | 1,639,061 | +0.60(+4.34%) |
Aug 17, 2023 | 14.41 | 14.50 | 13.79 | 13.81 | 1,216,067 | -0.58(-4.03%) |
Aug 16, 2023 | 14.88 | 14.88 | 14.37 | 14.39 | 1,348,456 | -0.49(-3.29%) |
Aug 15, 2023 | 14.92 | 15.00 | 14.64 | 14.88 | 544,741 | -0.05(-0.33%) |
Aug 14, 2023 | 14.82 | 14.95 | 14.62 | 14.93 | 834,509 | +0.03(+0.20%) |
Aug 11, 2023 | 15.05 | 15.24 | 14.67 | 14.90 | 1,643,913 | -0.05(-0.33%) |
Aug 10, 2023 | 15.08 | 15.20 | 14.90 | 14.95 | 1,364,538 | -0.07(-0.47%) |
Aug 09, 2023 | 15.22 | 15.56 | 14.95 | 15.02 | 1,103,874 | -0.33(-2.15%) |
Aug 08, 2023 | 16.00 | 16.11 | 15.33 | 15.35 | 1,268,766 | -0.79(-4.89%) |
Aug 07, 2023 | 15.99 | 16.63 | 15.94 | 16.14 | 1,240,013 | +0.21(+1.32%) |
Aug 04, 2023 | 16.99 | 18.32 | 15.60 | 15.93 | 2,980,861 | -0.95(-5.63%) |
Aug 03, 2023 | 17.01 | 17.18 | 16.64 | 16.88 | 2,008,334 | -0.26(-1.52%) |
Aug 02, 2023 | 17.54 | 17.62 | 17.01 | 17.14 | 1,571,096 | -0.65(-3.65%) |
Aug 01, 2023 | 16.64 | 18.09 | 16.47 | 17.79 | 1,472,514 | +0.12(+0.68%) |
Jul 31, 2023 | 17.54 | 17.77 | 17.33 | 17.67 | 1,015,352 | +0.18(+1.03%) |
Jul 28, 2023 | 17.28 | 17.85 | 17.28 | 17.49 | 653,264 | +0.32(+1.86%) |
Jul 27, 2023 | 17.49 | 17.60 | 17.12 | 17.17 | 548,718 | -0.14(-0.81%) |
Jul 26, 2023 | 17.16 | 17.39 | 17.01 | 17.31 | 582,308 | +0.08(+0.46%) |
Jul 25, 2023 | 17.23 | 17.64 | 17.20 | 17.23 | 1,041,392 | -0.16(-0.89%) |
Jul 24, 2023 | 17.90 | 18.02 | 17.23 | 17.39 | 797,694 | -0.51(-2.88%) |
Jul 21, 2023 | 17.90 | 18.19 | 17.75 | 17.90 | 842,061 | +0.13(+0.73%) |
Jul 20, 2023 | 17.91 | 17.95 | 17.67 | 17.77 | 658,145 | -0.18(-1.00%) |
Jul 19, 2023 | 18.65 | 18.82 | 17.88 | 17.95 | 1,029,629 | -0.67(-3.60%) |
Jul 18, 2023 | 18.65 | 18.75 | 18.24 | 18.62 | 1,658,305 | -0.10(-0.53%) |
Jul 17, 2023 | 18.45 | 19.14 | 18.36 | 18.72 | 1,356,278 | +0.26(+1.41%) |
Jul 14, 2023 | 18.75 | 18.94 | 18.09 | 18.46 | 1,157,075 | -0.34(-1.81%) |
Jul 13, 2023 | 18.70 | 18.96 | 18.25 | 18.80 | 2,539,298 | +0.18(+0.97%) |
Jul 12, 2023 | 18.23 | 18.73 | 17.96 | 18.62 | 1,327,514 | +0.42(+2.31%) |
Jul 11, 2023 | 18.10 | 18.24 | 17.76 | 18.20 | 914,115 | +0.16(+0.89%) |
Jul 10, 2023 | 17.36 | 18.25 | 17.27 | 18.04 | 1,963,236 | +0.85(+4.94%) |
Jul 07, 2023 | 17.22 | 17.39 | 17.02 | 17.19 | 627,414 | -0.01(-0.06%) |
Jul 06, 2023 | 17.28 | 17.40 | 16.91 | 17.20 | 1,129,142 | -0.31(-1.77%) |
Jul 05, 2023 | 17.51 | 18.00 | 17.44 | 17.51 | 993,679 | -0.08(-0.45%) |
Jul 03, 2023 | 17.88 | 18.00 | 17.51 | 17.59 | 556,377 | -0.39(-2.17%) |
Jun 30, 2023 | 17.85 | 18.49 | 17.85 | 17.98 | 1,681,212 | +0.27(+1.52%) |
Jun 29, 2023 | 18.03 | 18.50 | 17.67 | 17.71 | 1,280,485 | -0.32(-1.77%) |
Jun 28, 2023 | 17.84 | 18.59 | 17.72 | 18.03 | 3,342,673 | +0.23(+1.29%) |
Jun 27, 2023 | 18.27 | 18.33 | 17.22 | 17.80 | 2,053,219 | +0.12(+0.68%) |
Jun 26, 2023 | 16.60 | 17.92 | 16.40 | 17.68 | 3,346,835 | +1.43(+8.80%) |
Jun 23, 2023 | 15.90 | 16.67 | 15.90 | 16.25 | 3,042,164 | +0.21(+1.31%) |
Jun 22, 2023 | 15.50 | 16.25 | 15.50 | 16.04 | 1,116,654 | +0.54(+3.48%) |
Jun 21, 2023 | 15.53 | 15.71 | 15.17 | 15.50 | 886,133 | -0.05(-0.32%) |
Jun 20, 2023 | 15.23 | 15.61 | 14.99 | 15.55 | 1,256,644 | +0.20(+1.30%) |
Jun 16, 2023 | 16.30 | 16.33 | 15.30 | 15.35 | 1,719,054 | -0.78(-4.84%) |