Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.44 | 14.68 | 14.30 | 14.35 | 193,385 | -0.06(-0.41%) |
Aug 30, 2023 | 14.46 | 14.68 | 14.30 | 14.41 | 153,642 | -0.14(-0.95%) |
Aug 29, 2023 | 14.40 | 14.67 | 14.37 | 14.55 | 173,714 | +0.19(+1.30%) |
Aug 28, 2023 | 14.54 | 14.91 | 14.34 | 14.36 | 118,138 | -0.15(-1.02%) |
Aug 25, 2023 | 14.84 | 14.99 | 14.48 | 14.51 | 111,699 | -0.30(-2.00%) |
Aug 24, 2023 | 14.62 | 14.84 | 14.44 | 14.81 | 196,578 | +0.18(+1.21%) |
Aug 23, 2023 | 14.79 | 14.84 | 14.60 | 14.63 | 195,834 | -0.13(-0.87%) |
Aug 22, 2023 | 14.83 | 14.83 | 14.45 | 14.76 | 246,740 | +0.00(+0.00%) |
Aug 21, 2023 | 15.04 | 15.19 | 14.69 | 14.76 | 225,604 | -0.28(-1.84%) |
Aug 18, 2023 | 15.21 | 15.36 | 14.98 | 15.03 | 140,157 | -0.30(-1.93%) |
Aug 17, 2023 | 15.73 | 15.76 | 15.31 | 15.33 | 169,876 | -0.34(-2.14%) |
Aug 16, 2023 | 15.40 | 16.15 | 15.36 | 15.66 | 272,100 | +0.24(+1.53%) |
Aug 15, 2023 | 15.52 | 15.65 | 15.38 | 15.43 | 191,199 | -0.28(-1.76%) |
Aug 14, 2023 | 15.79 | 16.02 | 15.67 | 15.70 | 167,369 | -0.15(-0.93%) |
Aug 11, 2023 | 15.69 | 15.97 | 15.50 | 15.85 | 183,604 | +0.17(+1.07%) |
Aug 10, 2023 | 15.49 | 15.70 | 14.65 | 15.68 | 555,350 | +0.29(+1.86%) |
Aug 09, 2023 | 15.86 | 15.86 | 15.24 | 15.40 | 317,231 | -0.64(-4.00%) |
Aug 08, 2023 | 17.22 | 17.25 | 16.02 | 16.04 | 308,901 | -1.48(-8.44%) |
Aug 07, 2023 | 17.46 | 17.68 | 17.36 | 17.52 | 152,743 | +0.06(+0.34%) |
Aug 04, 2023 | 17.65 | 17.77 | 17.42 | 17.46 | 99,306 | -0.09(-0.51%) |
Aug 03, 2023 | 17.73 | 17.80 | 17.47 | 17.55 | 131,490 | -0.19(-1.06%) |
Aug 02, 2023 | 17.94 | 18.29 | 17.66 | 17.73 | 185,218 | -0.42(-2.33%) |
Aug 01, 2023 | 18.21 | 18.23 | 17.74 | 18.16 | 153,694 | -0.07(-0.38%) |
Jul 31, 2023 | 18.06 | 18.40 | 18.05 | 18.23 | 129,994 | +0.12(+0.65%) |
Jul 28, 2023 | 18.26 | 18.39 | 18.09 | 18.11 | 68,939 | -0.12(-0.65%) |
Jul 27, 2023 | 18.64 | 18.64 | 18.05 | 18.23 | 116,803 | -0.36(-1.96%) |
Jul 26, 2023 | 18.39 | 18.80 | 18.39 | 18.59 | 87,051 | +0.20(+1.07%) |
Jul 25, 2023 | 18.58 | 18.78 | 18.36 | 18.39 | 125,070 | -0.27(-1.43%) |
Jul 24, 2023 | 18.48 | 18.79 | 18.34 | 18.66 | 86,966 | +0.12(+0.64%) |
Jul 21, 2023 | 18.53 | 18.61 | 18.17 | 18.54 | 107,204 | +0.22(+1.18%) |
Jul 20, 2023 | 17.88 | 18.45 | 17.79 | 18.32 | 122,922 | +0.55(+3.11%) |
Jul 19, 2023 | 17.88 | 18.03 | 17.71 | 17.77 | 115,878 | -0.12(-0.66%) |
Jul 18, 2023 | 17.90 | 18.19 | 17.64 | 17.89 | 97,976 | -0.05(-0.27%) |
Jul 17, 2023 | 17.70 | 18.05 | 17.70 | 17.94 | 170,451 | +0.26(+1.45%) |
Jul 14, 2023 | 17.56 | 17.82 | 17.35 | 17.68 | 165,273 | +0.10(+0.56%) |
Jul 13, 2023 | 17.28 | 18.20 | 17.23 | 17.58 | 240,433 | +0.23(+1.31%) |
Jul 12, 2023 | 17.57 | 17.58 | 17.18 | 17.36 | 177,353 | +0.07(+0.40%) |
Jul 11, 2023 | 16.86 | 17.32 | 16.50 | 17.29 | 333,843 | +0.38(+2.27%) |
Jul 10, 2023 | 17.31 | 17.55 | 16.84 | 16.90 | 292,647 | -0.49(-2.83%) |
Jul 07, 2023 | 17.11 | 17.48 | 16.93 | 17.40 | 223,405 | +0.38(+2.26%) |
Jul 06, 2023 | 17.30 | 17.41 | 16.93 | 17.01 | 162,064 | -0.40(-2.32%) |
Jul 05, 2023 | 17.91 | 18.02 | 17.12 | 17.42 | 273,211 | -0.67(-3.71%) |
Jul 03, 2023 | 17.92 | 18.21 | 17.88 | 18.09 | 111,377 | +0.09(+0.49%) |
Jun 30, 2023 | 17.80 | 18.11 | 17.62 | 18.00 | 270,037 | +0.32(+1.78%) |
Jun 29, 2023 | 17.84 | 17.92 | 17.64 | 17.68 | 167,711 | -0.06(-0.33%) |
Jun 28, 2023 | 18.36 | 18.46 | 17.68 | 17.74 | 192,651 | -0.60(-3.28%) |
Jun 27, 2023 | 18.43 | 18.67 | 18.30 | 18.34 | 125,117 | -0.05(-0.27%) |
Jun 26, 2023 | 18.49 | 18.75 | 18.37 | 18.39 | 153,937 | -0.11(-0.59%) |
Jun 23, 2023 | 18.74 | 18.91 | 18.36 | 18.50 | 277,648 | -0.44(-2.34%) |
Jun 22, 2023 | 19.09 | 19.13 | 18.61 | 18.95 | 170,330 | -0.10(-0.52%) |
Jun 21, 2023 | 19.37 | 19.37 | 18.95 | 19.04 | 119,386 | -0.34(-1.73%) |
Jun 20, 2023 | 19.76 | 20.05 | 19.23 | 19.38 | 171,518 | -0.37(-1.90%) |
Jun 16, 2023 | 19.20 | 19.82 | 19.06 | 19.75 | 915,352 | +0.59(+3.09%) |