Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.99 | 18.99 | 18.00 | 18.37 | 84,519 | -0.19(-1.03%) |
Aug 30, 2023 | 18.14 | 18.80 | 18.03 | 18.56 | 119,065 | +0.44(+2.44%) |
Aug 29, 2023 | 18.25 | 18.34 | 17.84 | 18.12 | 53,789 | -0.22(-1.20%) |
Aug 28, 2023 | 18.35 | 18.41 | 18.15 | 18.34 | 92,504 | +0.15(+0.85%) |
Aug 25, 2023 | 17.76 | 18.22 | 17.38 | 18.19 | 68,500 | +0.47(+2.66%) |
Aug 24, 2023 | 18.09 | 18.19 | 17.71 | 17.72 | 117,973 | -0.53(-2.89%) |
Aug 23, 2023 | 17.96 | 18.33 | 17.73 | 18.25 | 139,338 | +0.31(+1.71%) |
Aug 22, 2023 | 18.15 | 18.15 | 17.53 | 17.94 | 155,420 | +0.14(+0.81%) |
Aug 21, 2023 | 16.96 | 17.86 | 16.96 | 17.80 | 196,460 | +0.99(+5.89%) |
Aug 18, 2023 | 16.16 | 16.84 | 16.02 | 16.81 | 63,842 | +0.71(+4.42%) |
Aug 17, 2023 | 16.19 | 16.29 | 15.95 | 16.10 | 76,063 | -0.19(-1.18%) |
Aug 16, 2023 | 16.33 | 16.60 | 16.08 | 16.29 | 71,081 | -0.13(-0.82%) |
Aug 15, 2023 | 16.97 | 16.97 | 16.36 | 16.42 | 96,336 | -0.65(-3.80%) |
Aug 14, 2023 | 17.20 | 17.27 | 16.68 | 17.07 | 77,793 | -0.16(-0.91%) |
Aug 11, 2023 | 16.58 | 17.26 | 16.47 | 17.23 | 81,004 | +0.61(+3.69%) |
Aug 10, 2023 | 16.88 | 17.38 | 16.57 | 16.61 | 87,141 | +0.17(+1.05%) |
Aug 09, 2023 | 16.39 | 16.64 | 16.25 | 16.44 | 38,861 | -0.04(-0.23%) |
Aug 08, 2023 | 16.33 | 16.54 | 15.86 | 16.48 | 105,694 | -0.04(-0.23%) |
Aug 07, 2023 | 16.36 | 16.78 | 16.33 | 16.52 | 153,165 | +0.32(+1.96%) |
Aug 04, 2023 | 16.04 | 16.41 | 15.95 | 16.20 | 111,968 | +0.24(+1.49%) |
Aug 03, 2023 | 15.87 | 16.19 | 15.82 | 15.96 | 23,883 | +0.07(+0.44%) |
Aug 02, 2023 | 16.23 | 16.33 | 15.48 | 15.89 | 83,746 | -0.39(-2.42%) |
Aug 01, 2023 | 16.33 | 16.36 | 16.13 | 16.29 | 192,785 | -0.13(-0.82%) |
Jul 31, 2023 | 15.85 | 16.44 | 15.80 | 16.42 | 131,980 | +0.78(+4.97%) |
Jul 28, 2023 | 15.79 | 15.90 | 15.56 | 15.64 | 56,828 | +0.09(+0.56%) |
Jul 27, 2023 | 16.23 | 16.23 | 15.49 | 15.56 | 52,165 | -0.61(-3.74%) |
Jul 26, 2023 | 16.30 | 16.36 | 16.04 | 16.16 | 34,842 | -0.32(-1.92%) |
Jul 25, 2023 | 15.95 | 16.57 | 15.87 | 16.48 | 26,130 | +0.54(+3.40%) |
Jul 24, 2023 | 15.87 | 16.11 | 15.75 | 15.94 | 18,476 | +0.01(+0.09%) |
Jul 21, 2023 | 16.19 | 16.19 | 15.85 | 15.92 | 34,559 | -0.26(-1.63%) |
Jul 20, 2023 | 16.54 | 16.54 | 16.10 | 16.19 | 26,187 | -0.24(-1.49%) |
Jul 19, 2023 | 16.51 | 16.77 | 16.37 | 16.43 | 52,513 | -0.34(-2.00%) |
Jul 18, 2023 | 16.38 | 16.83 | 16.38 | 16.77 | 27,598 | +0.32(+1.93%) |
Jul 17, 2023 | 16.05 | 16.45 | 15.98 | 16.45 | 30,153 | +0.07(+0.41%) |
Jul 14, 2023 | 16.88 | 16.88 | 16.29 | 16.38 | 39,038 | -0.50(-2.96%) |
Jul 13, 2023 | 16.41 | 16.88 | 16.40 | 16.88 | 49,536 | +0.58(+3.53%) |
Jul 12, 2023 | 16.28 | 16.47 | 16.28 | 16.31 | 31,388 | +0.30(+1.84%) |
Jul 11, 2023 | 16.00 | 16.22 | 15.87 | 16.01 | 35,455 | +0.03(+0.20%) |
Jul 10, 2023 | 15.72 | 15.99 | 15.69 | 15.98 | 21,213 | +0.10(+0.60%) |
Jul 07, 2023 | 15.51 | 16.05 | 15.51 | 15.88 | 38,386 | +0.47(+3.05%) |
Jul 06, 2023 | 16.15 | 16.31 | 15.36 | 15.41 | 67,665 | -0.89(-5.48%) |
Jul 05, 2023 | 16.52 | 16.52 | 16.20 | 16.31 | 36,176 | -0.05(-0.33%) |
Jul 03, 2023 | 16.48 | 16.56 | 16.24 | 16.36 | 17,938 | -0.13(-0.78%) |
Jun 30, 2023 | 16.42 | 16.53 | 16.31 | 16.49 | 26,311 | +0.24(+1.48%) |
Jun 29, 2023 | 16.14 | 16.41 | 16.11 | 16.25 | 30,386 | +0.15(+0.95%) |
Jun 28, 2023 | 15.75 | 16.27 | 15.75 | 16.10 | 63,823 | +0.34(+2.13%) |
Jun 27, 2023 | 15.93 | 15.94 | 15.67 | 15.76 | 38,740 | -0.12(-0.73%) |
Jun 26, 2023 | 15.85 | 16.15 | 15.85 | 15.87 | 36,364 | +0.03(+0.21%) |
Jun 23, 2023 | 16.05 | 16.07 | 15.75 | 15.84 | 63,609 | -0.37(-2.27%) |
Jun 22, 2023 | 16.59 | 16.59 | 16.05 | 16.21 | 81,678 | -0.53(-3.16%) |
Jun 21, 2023 | 16.74 | 16.85 | 16.51 | 16.74 | 50,769 | -0.07(-0.40%) |
Jun 20, 2023 | 17.25 | 17.25 | 16.48 | 16.81 | 93,037 | -0.22(-1.30%) |
Jun 16, 2023 | 17.11 | 17.26 | 16.81 | 17.03 | 89,193 | +0.18(+1.04%) |