Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.42 | 15.42 | 15.29 | 15.35 | 87,712 | -0.03(-0.18%) |
Aug 30, 2023 | 15.43 | 15.48 | 15.34 | 15.38 | 83,183 | -0.09(-0.60%) |
Aug 29, 2023 | 15.48 | 15.52 | 15.42 | 15.48 | 116,728 | +0.02(+0.12%) |
Aug 28, 2023 | 15.51 | 15.51 | 15.34 | 15.46 | 108,129 | +0.02(+0.12%) |
Aug 25, 2023 | 15.35 | 15.44 | 15.24 | 15.44 | 110,444 | +0.13(+0.85%) |
Aug 24, 2023 | 15.39 | 15.43 | 15.31 | 15.31 | 38,236 | -0.12(-0.79%) |
Aug 23, 2023 | 15.41 | 15.44 | 15.20 | 15.43 | 115,120 | +0.12(+0.79%) |
Aug 22, 2023 | 15.15 | 15.41 | 15.14 | 15.31 | 143,321 | +0.18(+1.20%) |
Aug 21, 2023 | 15.09 | 15.23 | 15.08 | 15.13 | 125,862 | +0.08(+0.54%) |
Aug 18, 2023 | 15.04 | 15.04 | 14.94 | 15.04 | 65,732 | +0.00(+0.00%) |
Aug 17, 2023 | 15.08 | 15.11 | 14.98 | 15.04 | 69,711 | -0.04(-0.24%) |
Aug 16, 2023 | 15.11 | 15.14 | 15.02 | 15.08 | 162,266 | +0.04(+0.24%) |
Aug 15, 2023 | 15.18 | 15.18 | 15.02 | 15.04 | 53,345 | -0.10(-0.66%) |
Aug 14, 2023 | 14.96 | 15.14 | 14.84 | 15.14 | 174,689 | +0.17(+1.15%) |
Aug 11, 2023 | 15.14 | 15.14 | 14.93 | 14.97 | 63,798 | -0.15(-0.96%) |
Aug 10, 2023 | 15.16 | 15.20 | 15.05 | 15.12 | 55,178 | -0.01(-0.06%) |
Aug 09, 2023 | 15.07 | 15.16 | 15.03 | 15.13 | 71,379 | +0.06(+0.42%) |
Aug 08, 2023 | 15.35 | 15.35 | 15.03 | 15.06 | 121,708 | -0.32(-2.07%) |
Aug 07, 2023 | 15.34 | 15.46 | 15.30 | 15.38 | 68,011 | +0.12(+0.77%) |
Aug 04, 2023 | 15.04 | 15.36 | 15.01 | 15.26 | 130,881 | +0.25(+1.70%) |
Aug 03, 2023 | 15.17 | 15.21 | 14.98 | 15.01 | 102,860 | -0.24(-1.55%) |
Aug 02, 2023 | 15.40 | 15.40 | 14.99 | 15.24 | 177,861 | -0.22(-1.41%) |
Aug 01, 2023 | 15.55 | 15.59 | 15.42 | 15.46 | 106,166 | -0.11(-0.70%) |
Jul 31, 2023 | 15.46 | 15.59 | 15.46 | 15.57 | 160,049 | +0.13(+0.82%) |
Jul 28, 2023 | 15.49 | 15.54 | 15.40 | 15.44 | 131,283 | +0.03(+0.18%) |
Jul 27, 2023 | 15.55 | 15.56 | 15.42 | 15.42 | 121,550 | -0.11(-0.70%) |
Jul 26, 2023 | 15.53 | 15.55 | 15.47 | 15.53 | 97,083 | +0.04(+0.23%) |
Jul 25, 2023 | 15.51 | 15.53 | 15.47 | 15.49 | 84,173 | +0.00(+0.00%) |
Jul 24, 2023 | 15.53 | 15.57 | 15.49 | 15.49 | 77,772 | -0.04(-0.23%) |
Jul 21, 2023 | 15.54 | 15.58 | 15.50 | 15.53 | 84,619 | +0.01(+0.06%) |
Jul 20, 2023 | 15.56 | 15.57 | 15.48 | 15.52 | 83,803 | -0.08(-0.52%) |
Jul 19, 2023 | 15.42 | 16.00 | 15.40 | 15.60 | 537,430 | +0.23(+1.48%) |
Jul 18, 2023 | 15.45 | 15.46 | 15.35 | 15.37 | 104,843 | -0.02(-0.12%) |
Jul 17, 2023 | 15.33 | 15.47 | 15.33 | 15.39 | 94,494 | +0.09(+0.59%) |
Jul 14, 2023 | 15.73 | 15.73 | 15.27 | 15.30 | 157,548 | -0.39(-2.49%) |
Jul 13, 2023 | 15.13 | 15.95 | 15.10 | 15.69 | 372,817 | +0.57(+3.79%) |
Jul 12, 2023 | 15.04 | 15.14 | 15.01 | 15.12 | 139,117 | +0.15(+1.03%) |
Jul 11, 2023 | 14.92 | 14.98 | 14.89 | 14.96 | 110,759 | +0.13(+0.86%) |
Jul 10, 2023 | 14.80 | 14.90 | 14.80 | 14.83 | 147,148 | +0.01(+0.06%) |
Jul 07, 2023 | 14.83 | 14.86 | 14.80 | 14.83 | 79,350 | -0.05(-0.37%) |
Jul 06, 2023 | 15.01 | 15.08 | 14.85 | 14.88 | 95,775 | -0.14(-0.91%) |
Jul 05, 2023 | 15.10 | 15.10 | 15.01 | 15.02 | 143,207 | -0.08(-0.54%) |
Jul 03, 2023 | 15.15 | 15.16 | 15.07 | 15.10 | 105,243 | +0.00(+0.00%) |
Jun 30, 2023 | 15.12 | 15.23 | 15.06 | 15.10 | 179,089 | +0.05(+0.36%) |
Jun 29, 2023 | 15.07 | 15.10 | 14.95 | 15.04 | 148,733 | +0.01(+0.06%) |
Jun 28, 2023 | 14.96 | 15.12 | 14.96 | 15.03 | 173,167 | +0.10(+0.67%) |
Jun 27, 2023 | 14.89 | 14.95 | 14.85 | 14.93 | 96,629 | +0.07(+0.49%) |
Jun 26, 2023 | 14.74 | 14.86 | 14.73 | 14.86 | 119,047 | +0.15(+1.05%) |
Jun 23, 2023 | 14.69 | 14.73 | 14.59 | 14.71 | 112,339 | -0.01(-0.06%) |
Jun 22, 2023 | 14.69 | 14.74 | 14.65 | 14.72 | 202,039 | +0.03(+0.19%) |
Jun 21, 2023 | 14.47 | 14.71 | 14.47 | 14.69 | 162,464 | +0.16(+1.13%) |
Jun 20, 2023 | 14.57 | 14.62 | 14.51 | 14.53 | 71,340 | -0.05(-0.37%) |
Jun 16, 2023 | 14.55 | 14.65 | 14.50 | 14.58 | 156,097 | +0.05(+0.38%) |