Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.91 | 16.01 | 15.90 | 16.01 | 11,744 | +0.10(+0.63%) |
Aug 30, 2023 | 15.88 | 16.02 | 15.87 | 15.91 | 22,036 | -0.01(-0.06%) |
Aug 29, 2023 | 15.84 | 15.92 | 15.84 | 15.92 | 11,244 | +0.12(+0.76%) |
Aug 28, 2023 | 15.86 | 15.87 | 15.78 | 15.80 | 13,393 | +0.06(+0.38%) |
Aug 25, 2023 | 15.70 | 15.80 | 15.69 | 15.74 | 23,941 | -0.05(-0.32%) |
Aug 24, 2023 | 15.84 | 15.84 | 15.76 | 15.79 | 17,404 | -0.05(-0.32%) |
Aug 23, 2023 | 15.76 | 15.87 | 15.76 | 15.84 | 27,908 | +0.09(+0.57%) |
Aug 22, 2023 | 15.77 | 15.79 | 15.70 | 15.75 | 13,431 | -0.02(-0.13%) |
Aug 21, 2023 | 15.69 | 15.77 | 15.66 | 15.77 | 18,564 | +0.08(+0.51%) |
Aug 18, 2023 | 15.72 | 15.75 | 15.68 | 15.69 | 4,459 | +0.00(+0.00%) |
Aug 17, 2023 | 15.79 | 15.82 | 15.68 | 15.69 | 16,862 | -0.08(-0.51%) |
Aug 16, 2023 | 15.89 | 15.89 | 15.77 | 15.77 | 9,400 | -0.16(-1.00%) |
Aug 15, 2023 | 15.90 | 15.94 | 15.87 | 15.93 | 6,780 | -0.06(-0.38%) |
Aug 14, 2023 | 15.90 | 15.99 | 15.90 | 15.99 | 4,172 | +0.05(+0.31%) |
Aug 11, 2023 | 15.90 | 15.95 | 15.90 | 15.94 | 3,237 | -0.02(-0.13%) |
Aug 10, 2023 | 15.93 | 16.02 | 15.93 | 15.96 | 9,201 | +0.03(+0.19%) |
Aug 09, 2023 | 15.98 | 15.98 | 15.90 | 15.93 | 4,354 | -0.05(-0.31%) |
Aug 08, 2023 | 15.97 | 15.98 | 15.89 | 15.98 | 6,954 | +0.02(+0.13%) |
Aug 04, 2023 | 15.96 | 0 | +0.10(+0.63%) | |||
Aug 03, 2023 | 15.70 | 15.86 | 15.70 | 15.86 | 5,361 | -0.05(-0.31%) |
Aug 02, 2023 | 15.82 | 15.91 | 15.77 | 15.91 | 16,490 | +0.04(+0.25%) |
Aug 01, 2023 | 15.93 | 15.93 | 15.85 | 15.87 | 12,892 | -0.19(-1.18%) |
Jul 31, 2023 | 15.91 | 16.07 | 15.91 | 16.06 | 19,413 | +0.19(+1.20%) |
Jul 28, 2023 | 15.95 | 15.97 | 15.86 | 15.87 | 51,958 | -0.05(-0.31%) |
Jul 27, 2023 | 16.03 | 16.03 | 15.86 | 15.92 | 6,504 | -0.11(-0.69%) |
Jul 26, 2023 | 15.90 | 16.03 | 15.90 | 16.03 | 11,591 | +0.15(+0.94%) |
Jul 25, 2023 | 15.93 | 15.96 | 15.88 | 15.88 | 7,019 | -0.18(-1.12%) |
Jul 24, 2023 | 16.00 | 16.06 | 16.00 | 16.06 | 20,366 | +0.06(+0.37%) |
Jul 21, 2023 | 15.99 | 16.05 | 15.99 | 16.00 | 54,633 | -0.07(-0.44%) |
Jul 20, 2023 | 16.01 | 16.07 | 15.96 | 16.07 | 9,828 | -0.02(-0.12%) |
Jul 19, 2023 | 16.04 | 16.12 | 16.04 | 16.09 | 8,714 | +0.05(+0.31%) |
Jul 18, 2023 | 16.05 | 16.06 | 16.01 | 16.04 | 17,858 | -0.05(-0.31%) |
Jul 17, 2023 | 15.96 | 16.09 | 15.95 | 16.09 | 10,817 | +0.11(+0.69%) |
Jul 14, 2023 | 16.13 | 16.13 | 15.97 | 15.98 | 6,256 | -0.18(-1.11%) |
Jul 13, 2023 | 16.01 | 16.16 | 16.01 | 16.16 | 11,738 | +0.14(+0.87%) |
Jul 12, 2023 | 15.95 | 16.04 | 15.95 | 16.02 | 21,390 | +0.09(+0.56%) |
Jul 11, 2023 | 15.79 | 15.93 | 15.79 | 15.93 | 7,630 | +0.14(+0.89%) |
Jul 10, 2023 | 15.68 | 15.82 | 15.68 | 15.79 | 6,199 | +0.08(+0.51%) |
Jul 07, 2023 | 15.76 | 15.76 | 15.70 | 15.71 | 25,979 | -0.06(-0.38%) |
Jul 06, 2023 | 15.80 | 15.80 | 15.73 | 15.77 | 4,693 | -0.04(-0.25%) |
Jul 05, 2023 | 15.90 | 15.92 | 15.81 | 15.81 | 37,869 | -0.04(-0.25%) |
Jul 04, 2023 | 15.80 | 15.89 | 15.80 | 15.85 | 15,977 | +0.05(+0.32%) |
Jun 30, 2023 | 15.80 | 0 | +0.00(+0.00%) | |||
Jun 29, 2023 | 15.80 | 15.83 | 15.76 | 15.80 | 6,368 | +0.00(+0.00%) |
Jun 28, 2023 | 15.78 | 15.93 | 15.74 | 15.80 | 6,273 | +0.05(+0.32%) |
Jun 27, 2023 | 15.70 | 15.75 | 15.68 | 15.75 | 8,148 | +0.06(+0.38%) |
Jun 26, 2023 | 15.67 | 15.70 | 15.67 | 15.69 | 9,999 | -0.07(-0.44%) |
Jun 23, 2023 | 15.74 | 15.79 | 15.74 | 15.76 | 5,269 | -0.10(-0.63%) |
Jun 22, 2023 | 15.88 | 15.88 | 15.77 | 15.86 | 7,165 | -0.11(-0.69%) |
Jun 21, 2023 | 15.93 | 15.97 | 15.84 | 15.97 | 7,554 | +0.10(+0.63%) |
Jun 20, 2023 | 15.84 | 15.98 | 15.84 | 15.87 | 26,465 | -0.18(-1.12%) |
Jun 19, 2023 | 15.96 | 16.05 | 15.95 | 16.05 | 8,459 | +0.06(+0.38%) |
Jun 16, 2023 | 16.02 | 16.02 | 15.96 | 15.99 | 2,502 | -0.04(-0.25%) |
Jun 15, 2023 | 15.96 | 16.03 | 15.96 | 16.03 | 9,527 | +0.05(+0.31%) |
Jun 14, 2023 | 15.90 | 15.98 | 15.84 | 15.98 | 13,257 | +0.16(+1.01%) |
Jun 13, 2023 | 15.86 | 15.97 | 15.82 | 15.82 | 7,572 | +0.00(+0.00%) |
Jun 12, 2023 | 15.81 | 15.94 | 15.81 | 15.82 | 4,581 | -0.02(-0.13%) |
Jun 09, 2023 | 15.94 | 15.94 | 15.84 | 15.84 | 5,817 | -0.06(-0.38%) |
Jun 08, 2023 | 15.83 | 15.92 | 15.83 | 15.90 | 3,236 | +0.19(+1.21%) |
Jun 07, 2023 | 15.86 | 15.92 | 15.71 | 15.71 | 1,502 | -0.15(-0.95%) |
Jun 06, 2023 | 15.93 | 15.93 | 15.85 | 15.86 | 4,572 | -0.08(-0.50%) |
Jun 05, 2023 | 15.90 | 15.94 | 15.90 | 15.94 | 3,457 | -0.03(-0.19%) |
Jun 02, 2023 | 15.87 | 15.98 | 15.87 | 15.97 | 4,278 | +0.17(+1.08%) |