Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.71 | 18.71 | 18.16 | 18.25 | 218,302 | -0.41(-2.20%) |
Aug 30, 2023 | 18.15 | 18.70 | 17.98 | 18.66 | 216,866 | +0.44(+2.41%) |
Aug 29, 2023 | 18.16 | 18.40 | 18.04 | 18.22 | 150,512 | +0.00(+0.00%) |
Aug 28, 2023 | 18.13 | 18.34 | 18.08 | 18.22 | 87,817 | +0.15(+0.83%) |
Aug 25, 2023 | 17.59 | 18.12 | 17.59 | 18.07 | 103,132 | +0.47(+2.67%) |
Aug 24, 2023 | 18.24 | 18.38 | 17.54 | 17.60 | 76,075 | -0.74(-4.03%) |
Aug 23, 2023 | 18.11 | 18.50 | 18.11 | 18.34 | 52,963 | +0.14(+0.77%) |
Aug 22, 2023 | 18.49 | 18.64 | 18.12 | 18.20 | 38,416 | -0.30(-1.62%) |
Aug 21, 2023 | 18.20 | 18.56 | 18.03 | 18.50 | 124,528 | +0.28(+1.54%) |
Aug 18, 2023 | 18.13 | 18.58 | 18.13 | 18.22 | 59,150 | -0.12(-0.65%) |
Aug 17, 2023 | 18.68 | 18.78 | 18.18 | 18.34 | 66,715 | -0.36(-1.93%) |
Aug 16, 2023 | 18.52 | 18.87 | 18.52 | 18.70 | 97,401 | +0.12(+0.65%) |
Aug 15, 2023 | 18.23 | 18.82 | 18.23 | 18.58 | 111,239 | +0.35(+1.92%) |
Aug 14, 2023 | 17.70 | 18.26 | 17.62 | 18.23 | 59,725 | +0.41(+2.30%) |
Aug 11, 2023 | 17.80 | 18.04 | 17.78 | 17.82 | 58,329 | -0.11(-0.61%) |
Aug 10, 2023 | 18.57 | 18.85 | 17.70 | 17.93 | 82,723 | -0.64(-3.45%) |
Aug 09, 2023 | 18.26 | 18.59 | 18.13 | 18.57 | 104,230 | +0.24(+1.31%) |
Aug 08, 2023 | 17.68 | 18.38 | 17.17 | 18.33 | 88,895 | +0.45(+2.52%) |
Aug 07, 2023 | 17.95 | 17.98 | 17.21 | 17.88 | 88,894 | -0.12(-0.67%) |
Aug 04, 2023 | 18.09 | 18.30 | 17.37 | 18.00 | 127,369 | -0.29(-1.59%) |
Aug 03, 2023 | 17.06 | 18.54 | 16.61 | 18.29 | 194,340 | +1.64(+9.85%) |
Aug 02, 2023 | 16.73 | 16.91 | 16.56 | 16.65 | 81,538 | -0.22(-1.30%) |
Aug 01, 2023 | 16.67 | 16.91 | 16.59 | 16.87 | 58,030 | +0.09(+0.54%) |
Jul 31, 2023 | 16.59 | 16.87 | 16.57 | 16.78 | 63,565 | +0.18(+1.08%) |
Jul 28, 2023 | 17.11 | 17.23 | 16.58 | 16.60 | 51,241 | -0.35(-2.06%) |
Jul 27, 2023 | 17.07 | 17.47 | 16.80 | 16.95 | 117,723 | -0.21(-1.22%) |
Jul 26, 2023 | 16.98 | 17.27 | 16.66 | 17.16 | 55,268 | +0.14(+0.82%) |
Jul 25, 2023 | 16.84 | 17.22 | 16.84 | 17.02 | 64,382 | +0.07(+0.41%) |
Jul 24, 2023 | 16.59 | 16.97 | 16.38 | 16.95 | 64,599 | +0.35(+2.11%) |
Jul 21, 2023 | 16.77 | 16.77 | 16.40 | 16.60 | 74,660 | +0.01(+0.06%) |
Jul 20, 2023 | 16.53 | 16.63 | 16.18 | 16.59 | 56,193 | +0.04(+0.24%) |
Jul 19, 2023 | 16.59 | 16.59 | 16.01 | 16.55 | 57,204 | -0.05(-0.30%) |
Jul 18, 2023 | 16.55 | 16.80 | 16.48 | 16.60 | 53,514 | +0.05(+0.30%) |
Jul 17, 2023 | 16.66 | 16.77 | 16.48 | 16.55 | 66,905 | -0.06(-0.36%) |
Jul 14, 2023 | 16.80 | 16.80 | 16.43 | 16.61 | 60,099 | -0.25(-1.48%) |
Jul 13, 2023 | 16.70 | 16.90 | 16.50 | 16.86 | 84,603 | +0.26(+1.57%) |
Jul 12, 2023 | 16.50 | 16.64 | 16.15 | 16.60 | 93,815 | +0.37(+2.28%) |
Jul 11, 2023 | 16.04 | 16.45 | 16.00 | 16.23 | 67,599 | +0.24(+1.50%) |
Jul 10, 2023 | 15.72 | 16.06 | 15.72 | 15.99 | 54,429 | +0.20(+1.27%) |
Jul 07, 2023 | 15.69 | 15.91 | 15.66 | 15.79 | 111,074 | +0.16(+1.02%) |
Jul 06, 2023 | 16.18 | 16.18 | 15.51 | 15.63 | 80,401 | -0.73(-4.46%) |
Jul 05, 2023 | 16.38 | 16.50 | 16.12 | 16.36 | 104,733 | -0.14(-0.85%) |
Jul 03, 2023 | 16.40 | 16.66 | 16.40 | 16.50 | 46,000 | +0.00(+0.00%) |
Jun 30, 2023 | 16.57 | 16.76 | 16.47 | 16.50 | 85,190 | +0.02(+0.12%) |
Jun 29, 2023 | 16.12 | 16.52 | 16.12 | 16.48 | 104,354 | +0.44(+2.74%) |
Jun 28, 2023 | 15.98 | 16.06 | 15.55 | 16.04 | 58,425 | +0.07(+0.44%) |
Jun 27, 2023 | 15.88 | 16.02 | 15.73 | 15.97 | 72,728 | +0.18(+1.14%) |
Jun 26, 2023 | 15.53 | 15.96 | 15.53 | 15.79 | 84,828 | +0.26(+1.67%) |
Jun 23, 2023 | 15.56 | 15.78 | 15.46 | 15.53 | 297,245 | -0.28(-1.77%) |
Jun 22, 2023 | 15.89 | 16.23 | 15.76 | 15.81 | 115,639 | -0.15(-0.94%) |
Jun 21, 2023 | 16.28 | 16.31 | 15.92 | 15.96 | 70,673 | -0.35(-2.15%) |
Jun 20, 2023 | 15.61 | 16.35 | 15.51 | 16.31 | 99,890 | +0.70(+4.48%) |
Jun 16, 2023 | 15.88 | 15.88 | 15.45 | 15.61 | 442,178 | -0.11(-0.70%) |