Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.37 | 17.55 | 17.08 | 17.37 | 149,631 | +0.07(+0.38%) |
Aug 30, 2023 | 17.06 | 17.77 | 17.01 | 17.30 | 202,162 | +0.30(+1.79%) |
Aug 29, 2023 | 17.32 | 17.37 | 16.99 | 17.00 | 192,783 | -0.35(-2.03%) |
Aug 28, 2023 | 17.56 | 17.96 | 17.35 | 17.35 | 210,705 | +0.09(+0.55%) |
Aug 25, 2023 | 17.19 | 17.34 | 16.84 | 17.25 | 141,748 | +0.11(+0.66%) |
Aug 24, 2023 | 17.09 | 17.20 | 16.96 | 17.14 | 171,689 | +0.01(+0.06%) |
Aug 23, 2023 | 17.50 | 17.50 | 16.68 | 17.13 | 298,580 | -0.26(-1.47%) |
Aug 22, 2023 | 17.71 | 17.83 | 17.29 | 17.38 | 295,179 | -0.31(-1.77%) |
Aug 21, 2023 | 18.23 | 18.23 | 17.32 | 17.70 | 313,945 | -0.44(-2.41%) |
Aug 18, 2023 | 18.12 | 18.22 | 17.93 | 18.13 | 158,920 | -0.09(-0.47%) |
Aug 17, 2023 | 18.22 | 18.46 | 18.11 | 18.22 | 298,586 | +0.10(+0.58%) |
Aug 16, 2023 | 18.04 | 18.31 | 17.95 | 18.12 | 374,046 | +0.19(+1.06%) |
Aug 15, 2023 | 18.73 | 18.73 | 17.92 | 17.93 | 200,113 | -0.70(-3.77%) |
Aug 14, 2023 | 18.56 | 18.79 | 18.51 | 18.63 | 209,285 | +0.26(+1.40%) |
Aug 11, 2023 | 17.90 | 18.63 | 17.90 | 18.37 | 204,410 | +0.48(+2.71%) |
Aug 10, 2023 | 18.24 | 18.52 | 17.16 | 17.89 | 419,600 | -0.26(-1.41%) |
Aug 09, 2023 | 17.66 | 18.16 | 17.58 | 18.14 | 533,044 | +0.47(+2.69%) |
Aug 08, 2023 | 17.56 | 17.93 | 17.33 | 17.67 | 268,116 | -0.07(-0.37%) |
Aug 07, 2023 | 18.46 | 18.47 | 17.74 | 17.74 | 198,702 | -0.46(-2.51%) |
Aug 04, 2023 | 18.23 | 18.34 | 17.93 | 18.19 | 247,430 | +0.13(+0.74%) |
Aug 03, 2023 | 17.92 | 18.14 | 17.71 | 18.06 | 364,533 | +0.37(+2.09%) |
Aug 02, 2023 | 17.71 | 17.89 | 17.50 | 17.69 | 294,163 | -0.06(-0.32%) |
Aug 01, 2023 | 17.65 | 18.32 | 17.65 | 17.75 | 430,713 | -0.01(-0.05%) |
Jul 31, 2023 | 18.40 | 18.40 | 17.33 | 17.75 | 1,314,677 | -0.26(-1.42%) |
Jul 28, 2023 | 17.43 | 18.20 | 17.31 | 18.01 | 787,804 | +0.70(+4.06%) |
Jul 27, 2023 | 16.98 | 17.56 | 16.77 | 17.31 | 344,129 | +0.41(+2.42%) |
Jul 26, 2023 | 17.18 | 17.35 | 16.57 | 16.90 | 434,467 | -0.21(-1.22%) |
Jul 25, 2023 | 16.41 | 17.44 | 16.35 | 17.11 | 953,995 | +0.80(+4.89%) |
Jul 24, 2023 | 16.16 | 16.43 | 16.16 | 16.31 | 455,437 | +0.04(+0.23%) |
Jul 21, 2023 | 16.08 | 16.43 | 15.93 | 16.27 | 228,438 | +0.29(+1.84%) |
Jul 20, 2023 | 15.86 | 16.03 | 15.48 | 15.98 | 371,994 | +0.27(+1.69%) |
Jul 19, 2023 | 15.61 | 15.72 | 15.40 | 15.71 | 241,396 | +0.11(+0.73%) |
Jul 18, 2023 | 15.62 | 15.73 | 15.46 | 15.60 | 202,082 | +0.14(+0.92%) |
Jul 17, 2023 | 15.43 | 15.61 | 15.32 | 15.46 | 162,508 | +0.04(+0.25%) |
Jul 14, 2023 | 15.43 | 15.56 | 15.19 | 15.42 | 182,430 | -0.06(-0.37%) |
Jul 13, 2023 | 15.19 | 15.48 | 15.05 | 15.48 | 303,765 | +0.22(+1.43%) |
Jul 12, 2023 | 15.43 | 15.43 | 15.03 | 15.26 | 777,998 | -0.10(-0.68%) |
Jul 11, 2023 | 15.37 | 15.40 | 15.15 | 15.36 | 270,978 | +0.09(+0.56%) |
Jul 10, 2023 | 15.19 | 15.33 | 14.95 | 15.28 | 163,547 | +0.09(+0.56%) |
Jul 07, 2023 | 15.29 | 15.32 | 15.02 | 15.19 | 514,553 | -0.04(-0.25%) |
Jul 06, 2023 | 14.74 | 15.29 | 14.56 | 15.23 | 1,302,620 | +0.70(+4.84%) |
Jul 05, 2023 | 15.28 | 15.33 | 14.29 | 14.53 | 1,273,171 | -0.57(-3.77%) |
Jul 03, 2023 | 15.32 | 15.41 | 15.07 | 15.10 | 803,058 | -0.32(-2.09%) |
Jun 30, 2023 | 14.73 | 15.42 | 14.58 | 15.42 | 1,553,710 | +0.51(+3.44%) |