Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16.25 | 16.26 | 15.70 | 15.86 | 2,024,243 | -0.59(-3.58%) |
Aug 30, 2023 | 16.56 | 16.56 | 16.24 | 16.45 | 1,750,845 | -0.20(-1.22%) |
Aug 29, 2023 | 16.48 | 16.67 | 16.31 | 16.65 | 827,514 | +0.16(+0.95%) |
Aug 28, 2023 | 16.75 | 16.85 | 16.41 | 16.49 | 731,502 | -0.10(-0.61%) |
Aug 25, 2023 | 16.63 | 16.71 | 16.38 | 16.59 | 973,014 | +0.14(+0.84%) |
Aug 24, 2023 | 16.70 | 16.93 | 16.44 | 16.46 | 902,293 | -0.10(-0.61%) |
Aug 23, 2023 | 16.56 | 16.74 | 16.32 | 16.56 | 1,334,002 | -0.17(-0.99%) |
Aug 22, 2023 | 16.86 | 16.96 | 16.72 | 16.72 | 896,385 | -0.19(-1.14%) |
Aug 21, 2023 | 16.99 | 17.02 | 16.61 | 16.92 | 806,272 | -0.06(-0.38%) |
Aug 18, 2023 | 16.40 | 17.04 | 16.37 | 16.98 | 1,328,164 | +0.26(+1.54%) |
Aug 17, 2023 | 16.70 | 16.89 | 16.50 | 16.72 | 1,547,376 | +0.35(+2.14%) |
Aug 16, 2023 | 16.73 | 16.92 | 16.35 | 16.37 | 2,358,700 | +0.21(+1.31%) |
Aug 15, 2023 | 16.49 | 16.49 | 16.12 | 16.16 | 1,068,016 | -0.07(-0.45%) |
Aug 14, 2023 | 16.31 | 16.35 | 16.08 | 16.23 | 864,410 | +0.03(+0.17%) |
Aug 11, 2023 | 16.25 | 16.39 | 16.19 | 16.21 | 998,395 | +0.18(+1.15%) |
Aug 10, 2023 | 16.24 | 16.42 | 15.95 | 16.02 | 1,089,567 | -0.04(-0.23%) |
Aug 09, 2023 | 16.10 | 16.31 | 15.98 | 16.06 | 1,031,764 | +0.22(+1.40%) |
Aug 08, 2023 | 15.67 | 16.08 | 15.56 | 15.84 | 1,742,181 | +0.29(+1.84%) |
Aug 07, 2023 | 15.88 | 15.88 | 15.51 | 15.55 | 872,784 | -0.17(-1.05%) |
Aug 04, 2023 | 16.11 | 16.12 | 15.68 | 15.72 | 1,583,589 | +0.12(+0.77%) |
Aug 03, 2023 | 15.32 | 16.05 | 15.32 | 15.60 | 1,843,854 | +0.64(+4.31%) |
Aug 02, 2023 | 14.88 | 15.02 | 14.65 | 14.95 | 810,916 | -0.01(-0.06%) |
Aug 01, 2023 | 15.14 | 15.16 | 14.92 | 14.96 | 667,859 | -0.24(-1.57%) |
Jul 31, 2023 | 15.07 | 15.36 | 14.95 | 15.20 | 1,026,047 | +0.67(+4.63%) |
Jul 28, 2023 | 14.32 | 14.57 | 14.27 | 14.53 | 878,861 | +0.37(+2.60%) |
Jul 27, 2023 | 14.28 | 14.43 | 14.14 | 14.16 | 1,493,295 | -0.12(-0.84%) |
Jul 26, 2023 | 14.27 | 14.42 | 14.14 | 14.28 | 692,304 | -0.19(-1.34%) |
Jul 25, 2023 | 14.03 | 14.63 | 14.02 | 14.48 | 1,123,298 | +0.48(+3.42%) |
Jul 24, 2023 | 13.66 | 14.01 | 13.64 | 14.00 | 692,767 | +0.38(+2.77%) |
Jul 21, 2023 | 13.86 | 13.86 | 13.57 | 13.62 | 752,642 | -0.20(-1.47%) |
Jul 20, 2023 | 13.77 | 13.85 | 13.65 | 13.82 | 725,547 | +0.03(+0.20%) |
Jul 19, 2023 | 13.90 | 13.99 | 13.71 | 13.79 | 1,200,946 | -0.06(-0.40%) |
Jul 18, 2023 | 13.95 | 14.04 | 13.83 | 13.85 | 606,048 | -0.13(-0.92%) |
Jul 17, 2023 | 13.94 | 14.08 | 13.89 | 13.98 | 604,334 | -0.02(-0.13%) |
Jul 14, 2023 | 14.43 | 14.43 | 14.00 | 14.00 | 712,138 | -0.55(-3.80%) |
Jul 13, 2023 | 14.66 | 14.72 | 14.53 | 14.55 | 889,111 | +0.10(+0.70%) |
Jul 12, 2023 | 14.66 | 14.74 | 14.38 | 14.45 | 955,220 | +0.08(+0.58%) |
Jul 11, 2023 | 14.14 | 14.41 | 14.10 | 14.37 | 875,340 | +0.33(+2.36%) |
Jul 10, 2023 | 13.98 | 14.18 | 13.86 | 14.03 | 1,091,075 | +0.13(+0.93%) |
Jul 07, 2023 | 13.73 | 13.99 | 13.69 | 13.90 | 1,055,811 | +0.20(+1.48%) |
Jul 06, 2023 | 13.90 | 14.06 | 13.66 | 13.70 | 1,496,193 | -0.45(-3.19%) |
Jul 05, 2023 | 14.04 | 14.32 | 13.86 | 14.15 | 1,105,204 | +0.02(+0.13%) |
Jul 03, 2023 | 14.24 | 14.48 | 14.13 | 14.14 | 518,327 | +0.12(+0.85%) |
Jun 30, 2023 | 14.11 | 14.18 | 13.96 | 14.02 | 1,152,527 | +0.23(+1.67%) |
Jun 29, 2023 | 13.64 | 14.02 | 13.63 | 13.79 | 2,152,870 | +0.18(+1.35%) |
Jun 28, 2023 | 13.72 | 13.79 | 13.55 | 13.60 | 853,256 | -0.18(-1.34%) |
Jun 27, 2023 | 13.87 | 14.02 | 13.79 | 13.79 | 1,122,550 | -0.11(-0.80%) |
Jun 26, 2023 | 14.27 | 14.28 | 13.90 | 13.90 | 636,580 | -0.46(-3.21%) |
Jun 23, 2023 | 14.46 | 14.59 | 14.29 | 14.36 | 1,033,140 | -0.60(-4.00%) |
Jun 22, 2023 | 14.73 | 14.95 | 14.56 | 14.95 | 1,216,085 | +0.07(+0.49%) |
Jun 21, 2023 | 14.95 | 15.12 | 14.83 | 14.88 | 1,115,176 | +0.08(+0.56%) |
Jun 20, 2023 | 14.98 | 14.98 | 14.42 | 14.80 | 1,524,520 | -0.32(-2.13%) |
Jun 16, 2023 | 15.05 | 15.15 | 14.92 | 15.12 | 1,763,108 | -0.02(-0.12%) |
Jun 15, 2023 | 15.13 | 15.30 | 14.98 | 15.14 | 1,813,634 | +0.23(+1.54%) |
Jun 14, 2023 | 14.87 | 15.18 | 14.83 | 14.91 | 2,388,476 | +0.32(+2.21%) |
Jun 13, 2023 | 14.95 | 15.30 | 14.30 | 14.59 | 4,102,478 | -0.12(-0.81%) |
Jun 12, 2023 | 15.17 | 15.54 | 14.63 | 14.71 | 4,190,310 | -0.31(-2.08%) |
Jun 09, 2023 | 15.05 | 15.18 | 14.80 | 15.02 | 2,079,143 | +0.25(+1.68%) |
Jun 08, 2023 | 14.40 | 15.07 | 14.33 | 14.77 | 3,593,022 | +0.41(+2.82%) |
Jun 07, 2023 | 14.02 | 14.43 | 13.77 | 14.37 | 3,077,043 | +0.27(+1.94%) |
Jun 06, 2023 | 13.29 | 14.13 | 13.25 | 14.09 | 3,759,341 | +0.53(+3.90%) |
Jun 05, 2023 | 13.62 | 13.75 | 13.44 | 13.56 | 2,620,534 | -0.50(-3.57%) |
Jun 02, 2023 | 13.78 | 14.32 | 13.78 | 14.07 | 3,065,370 | +0.71(+5.28%) |