Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16.94 | 16.94 | 16.76 | 16.86 | 10,697 | -0.04(-0.24%) |
Aug 30, 2023 | 16.94 | 16.94 | 16.90 | 16.90 | 5,560 | +0.09(+0.52%) |
Aug 29, 2023 | 16.61 | 16.87 | 16.61 | 16.81 | 7,720 | +0.26(+1.59%) |
Aug 28, 2023 | 16.46 | 16.65 | 16.46 | 16.55 | 3,408 | +0.09(+0.55%) |
Aug 25, 2023 | 16.00 | 16.63 | 16.00 | 16.46 | 13,381 | -0.02(-0.12%) |
Aug 24, 2023 | 16.72 | 16.72 | 16.48 | 16.48 | 15,357 | -0.26(-1.55%) |
Aug 23, 2023 | 16.55 | 16.82 | 16.55 | 16.74 | 10,691 | +0.07(+0.42%) |
Aug 22, 2023 | 16.67 | 16.77 | 16.67 | 16.67 | 6,767 | -0.03(-0.18%) |
Aug 21, 2023 | 16.69 | 16.75 | 16.50 | 16.70 | 24,823 | -0.04(-0.24%) |
Aug 18, 2023 | 16.90 | 16.90 | 16.73 | 16.74 | 9,852 | -0.16(-0.95%) |
Aug 17, 2023 | 16.97 | 17.13 | 16.90 | 16.90 | 17,917 | -0.23(-1.34%) |
Aug 16, 2023 | 17.31 | 17.31 | 17.01 | 17.13 | 18,432 | -0.11(-0.64%) |
Aug 15, 2023 | 17.35 | 17.43 | 17.20 | 17.24 | 8,425 | -0.31(-1.77%) |
Aug 14, 2023 | 16.95 | 17.64 | 16.95 | 17.55 | 37,406 | +0.04(+0.21%) |
Aug 11, 2023 | 17.60 | 17.65 | 16.87 | 17.51 | 40,606 | +0.54(+3.20%) |
Aug 10, 2023 | 17.04 | 17.12 | 16.78 | 16.97 | 15,393 | +0.12(+0.71%) |
Aug 09, 2023 | 17.02 | 17.03 | 16.83 | 16.85 | 9,296 | -0.33(-1.92%) |
Aug 08, 2023 | 16.71 | 17.18 | 16.71 | 17.18 | 10,787 | +0.21(+1.24%) |
Aug 07, 2023 | 17.12 | 17.12 | 16.70 | 16.97 | 18,379 | -0.16(-0.93%) |
Aug 04, 2023 | 17.48 | 17.48 | 17.03 | 17.13 | 22,685 | -0.02(-0.12%) |
Aug 03, 2023 | 17.64 | 17.71 | 17.15 | 17.15 | 9,467 | -0.61(-3.43%) |
Aug 02, 2023 | 17.56 | 17.77 | 17.51 | 17.76 | 11,762 | -0.18(-1.00%) |
Aug 01, 2023 | 18.17 | 18.60 | 17.80 | 17.94 | 44,954 | -0.56(-3.03%) |
Jul 31, 2023 | 18.45 | 18.57 | 18.45 | 18.50 | 8,452 | +0.05(+0.27%) |
Jul 28, 2023 | 18.22 | 18.45 | 18.22 | 18.45 | 43,849 | +0.35(+1.93%) |
Jul 27, 2023 | 18.67 | 18.72 | 18.05 | 18.10 | 20,607 | -0.51(-2.74%) |
Jul 26, 2023 | 18.80 | 18.80 | 18.43 | 18.61 | 19,077 | -0.02(-0.08%) |
Jul 25, 2023 | 19.34 | 19.69 | 18.60 | 18.62 | 63,309 | -0.85(-4.37%) |
Jul 24, 2023 | 19.60 | 19.60 | 19.42 | 19.48 | 19,426 | -0.07(-0.37%) |
Jul 21, 2023 | 19.28 | 19.60 | 19.16 | 19.55 | 14,468 | +0.24(+1.23%) |
Jul 20, 2023 | 19.61 | 19.80 | 19.30 | 19.31 | 39,886 | -0.26(-1.32%) |
Jul 19, 2023 | 19.10 | 19.59 | 19.10 | 19.57 | 17,800 | +0.21(+1.08%) |
Jul 18, 2023 | 19.07 | 19.37 | 19.03 | 19.36 | 19,264 | +0.25(+1.31%) |
Jul 17, 2023 | 18.00 | 19.14 | 18.00 | 19.11 | 46,562 | +0.38(+2.03%) |
Jul 14, 2023 | 18.64 | 19.42 | 18.63 | 18.73 | 21,764 | -0.43(-2.27%) |
Jul 13, 2023 | 18.95 | 19.23 | 18.90 | 19.16 | 28,869 | +0.34(+1.80%) |
Jul 12, 2023 | 18.85 | 18.90 | 18.68 | 18.83 | 43,283 | +0.06(+0.30%) |
Jul 11, 2023 | 18.72 | 18.80 | 18.58 | 18.77 | 3,581 | +0.08(+0.43%) |
Jul 10, 2023 | 18.65 | 18.81 | 18.63 | 18.69 | 64,463 | +0.02(+0.11%) |
Jul 07, 2023 | 18.72 | 18.75 | 18.63 | 18.67 | 297,835 | +0.27(+1.47%) |
Jul 06, 2023 | 19.00 | 19.00 | 18.24 | 18.40 | 33,245 | -0.30(-1.59%) |
Jul 05, 2023 | 18.72 | 18.75 | 18.62 | 18.70 | 53,870 | -0.13(-0.71%) |
Jul 03, 2023 | 18.90 | 18.90 | 18.72 | 18.83 | 7,599 | -0.02(-0.10%) |
Jun 30, 2023 | 18.75 | 18.87 | 18.73 | 18.85 | 15,371 | +0.10(+0.52%) |
Jun 29, 2023 | 18.16 | 18.76 | 18.16 | 18.75 | 22,475 | +0.15(+0.81%) |
Jun 28, 2023 | 18.17 | 18.60 | 18.16 | 18.60 | 24,700 | +0.56(+3.10%) |
Jun 27, 2023 | 17.00 | 18.04 | 17.00 | 18.04 | 38,625 | +0.68(+3.94%) |
Jun 26, 2023 | 17.22 | 17.44 | 17.21 | 17.36 | 11,009 | +0.07(+0.38%) |
Jun 23, 2023 | 17.41 | 17.41 | 17.27 | 17.29 | 13,270 | -0.32(-1.81%) |
Jun 22, 2023 | 17.45 | 17.75 | 17.45 | 17.61 | 14,457 | -0.30(-1.69%) |
Jun 21, 2023 | 17.79 | 17.93 | 17.79 | 17.91 | 19,179 | +0.09(+0.51%) |
Jun 20, 2023 | 17.53 | 17.82 | 17.52 | 17.82 | 21,624 | +0.00(+0.03%) |
Jun 16, 2023 | 17.77 | 17.90 | 17.77 | 17.82 | 5,527 | -0.09(-0.53%) |