Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.41 | 14.98 | 14.23 | 14.70 | 1,094,994 | +0.35(+2.44%) |
Aug 30, 2023 | 13.99 | 14.98 | 13.70 | 14.35 | 3,926,989 | +0.34(+2.43%) |
Aug 29, 2023 | 14.02 | 14.16 | 13.94 | 14.01 | 355,742 | -0.04(-0.28%) |
Aug 28, 2023 | 14.11 | 14.25 | 13.92 | 14.05 | 276,298 | -0.01(-0.07%) |
Aug 25, 2023 | 14.18 | 14.22 | 13.86 | 14.06 | 493,628 | -0.11(-0.78%) |
Aug 24, 2023 | 14.56 | 14.58 | 14.11 | 14.17 | 994,147 | -0.26(-1.80%) |
Aug 23, 2023 | 14.51 | 14.61 | 14.37 | 14.43 | 944,631 | -0.07(-0.48%) |
Aug 22, 2023 | 14.35 | 14.52 | 14.16 | 14.50 | 680,575 | +0.15(+1.05%) |
Aug 21, 2023 | 14.87 | 14.91 | 14.31 | 14.35 | 1,011,671 | -0.50(-3.37%) |
Aug 18, 2023 | 14.25 | 14.86 | 14.25 | 14.85 | 520,176 | +0.42(+2.91%) |
Aug 17, 2023 | 14.54 | 14.65 | 14.41 | 14.43 | 403,158 | -0.11(-0.76%) |
Aug 16, 2023 | 14.61 | 14.75 | 14.38 | 14.54 | 703,122 | -0.20(-1.36%) |
Aug 15, 2023 | 15.04 | 15.04 | 14.68 | 14.74 | 544,985 | -0.31(-2.06%) |
Aug 14, 2023 | 14.93 | 15.12 | 14.78 | 15.05 | 517,567 | +0.14(+0.94%) |
Aug 11, 2023 | 14.94 | 15.04 | 14.71 | 14.91 | 1,067,954 | -0.20(-1.32%) |
Aug 10, 2023 | 15.54 | 15.75 | 15.02 | 15.11 | 1,294,966 | -0.44(-2.83%) |
Aug 09, 2023 | 16.06 | 16.74 | 15.48 | 15.55 | 1,303,051 | -1.21(-7.22%) |
Aug 08, 2023 | 16.12 | 16.84 | 15.93 | 16.76 | 1,093,860 | +0.37(+2.26%) |
Aug 07, 2023 | 16.44 | 16.45 | 16.02 | 16.39 | 1,028,103 | -0.05(-0.30%) |
Aug 04, 2023 | 16.65 | 16.87 | 16.04 | 16.44 | 2,045,996 | -0.35(-2.08%) |
Aug 03, 2023 | 17.41 | 17.46 | 16.76 | 16.79 | 921,967 | -0.83(-4.71%) |
Aug 02, 2023 | 17.50 | 17.97 | 17.15 | 17.62 | 643,683 | -0.17(-0.96%) |
Aug 01, 2023 | 18.13 | 19.20 | 17.70 | 17.79 | 1,649,692 | -0.34(-1.88%) |
Jul 31, 2023 | 18.51 | 18.55 | 18.05 | 18.13 | 1,042,956 | -0.48(-2.58%) |
Jul 28, 2023 | 18.93 | 19.15 | 18.56 | 18.61 | 1,742,304 | -0.58(-3.02%) |
Jul 27, 2023 | 19.93 | 19.96 | 19.16 | 19.19 | 493,847 | -0.74(-3.71%) |
Jul 26, 2023 | 19.38 | 20.11 | 19.37 | 19.93 | 411,685 | +0.25(+1.27%) |
Jul 25, 2023 | 20.06 | 20.36 | 19.51 | 19.68 | 884,994 | -0.53(-2.62%) |
Jul 24, 2023 | 20.27 | 20.44 | 20.19 | 20.21 | 425,693 | -0.06(-0.30%) |
Jul 21, 2023 | 20.67 | 20.87 | 20.20 | 20.27 | 867,658 | -0.39(-1.89%) |
Jul 20, 2023 | 21.12 | 21.18 | 20.66 | 20.66 | 542,231 | -0.61(-2.87%) |
Jul 19, 2023 | 21.30 | 21.49 | 21.09 | 21.27 | 914,303 | -0.03(-0.14%) |
Jul 18, 2023 | 21.15 | 21.72 | 21.04 | 21.30 | 1,512,374 | +0.45(+2.16%) |
Jul 17, 2023 | 21.22 | 21.24 | 20.71 | 20.85 | 1,939,905 | +0.48(+2.36%) |
Jul 14, 2023 | 21.00 | 21.09 | 20.12 | 20.37 | 1,053,485 | -0.53(-2.54%) |
Jul 13, 2023 | 20.44 | 21.71 | 20.40 | 20.90 | 2,844,988 | +1.72(+8.97%) |
Jul 12, 2023 | 19.12 | 19.32 | 19.00 | 19.18 | 632,330 | +0.08(+0.42%) |
Jul 11, 2023 | 19.14 | 19.25 | 18.85 | 19.10 | 1,451,477 | +0.24(+1.27%) |
Jul 10, 2023 | 18.50 | 19.41 | 18.17 | 18.86 | 1,868,850 | +1.48(+8.52%) |
Jul 07, 2023 | 17.25 | 17.61 | 17.23 | 17.38 | 419,590 | +0.19(+1.11%) |
Jul 06, 2023 | 16.99 | 17.19 | 16.74 | 17.19 | 567,939 | +0.15(+0.88%) |
Jul 05, 2023 | 17.33 | 17.33 | 16.95 | 17.04 | 850,571 | -0.38(-2.18%) |
Jul 03, 2023 | 17.72 | 17.88 | 17.27 | 17.42 | 766,211 | -0.34(-1.91%) |
Jun 30, 2023 | 18.13 | 18.14 | 17.56 | 17.76 | 1,635,871 | -0.19(-1.06%) |
Jun 29, 2023 | 17.55 | 18.14 | 17.45 | 17.95 | 1,051,566 | +0.35(+1.99%) |
Jun 28, 2023 | 17.50 | 17.70 | 17.10 | 17.60 | 930,449 | +0.36(+2.09%) |
Jun 27, 2023 | 17.65 | 17.82 | 17.02 | 17.24 | 1,665,361 | +1.01(+6.22%) |
Jun 26, 2023 | 16.27 | 16.73 | 16.16 | 16.23 | 596,590 | -0.10(-0.61%) |
Jun 23, 2023 | 16.71 | 16.71 | 15.75 | 16.33 | 1,037,339 | -0.51(-3.03%) |
Jun 22, 2023 | 17.02 | 17.03 | 16.75 | 16.84 | 644,031 | -0.18(-1.06%) |
Jun 21, 2023 | 17.29 | 17.44 | 17.01 | 17.02 | 860,308 | -0.36(-2.07%) |
Jun 20, 2023 | 17.32 | 17.64 | 16.96 | 17.38 | 1,397,997 | -0.01(-0.06%) |
Jun 16, 2023 | 17.30 | 17.52 | 17.00 | 17.39 | 2,259,692 | +0.02(+0.12%) |