Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 15.73 | 15.88 | 15.60 | 15.63 | 939,385 | -0.15(-0.96%) |
Aug 30, 2023 | 15.63 | 15.90 | 15.60 | 15.78 | 819,380 | +0.15(+0.97%) |
Aug 29, 2023 | 14.85 | 15.73 | 14.83 | 15.63 | 1,084,710 | +0.71(+4.76%) |
Aug 28, 2023 | 14.76 | 15.04 | 14.76 | 14.92 | 1,327,481 | +0.27(+1.81%) |
Aug 25, 2023 | 14.79 | 15.04 | 14.42 | 14.66 | 2,566,487 | -0.13(-0.90%) |
Aug 24, 2023 | 15.72 | 15.77 | 14.77 | 14.79 | 2,483,910 | -0.98(-6.19%) |
Aug 23, 2023 | 15.49 | 15.81 | 15.46 | 15.76 | 643,924 | +0.22(+1.39%) |
Aug 22, 2023 | 15.75 | 15.77 | 15.43 | 15.55 | 716,791 | -0.15(-0.96%) |
Aug 21, 2023 | 15.69 | 15.81 | 15.57 | 15.70 | 818,329 | +0.00(+0.00%) |
Aug 18, 2023 | 15.73 | 15.74 | 15.47 | 15.70 | 889,187 | -0.20(-1.24%) |
Aug 17, 2023 | 15.09 | 15.91 | 15.05 | 15.90 | 1,870,788 | +0.87(+5.76%) |
Aug 16, 2023 | 14.81 | 15.15 | 14.81 | 15.03 | 1,026,597 | +0.16(+1.08%) |
Aug 15, 2023 | 14.86 | 14.95 | 14.61 | 14.87 | 1,584,262 | -0.08(-0.50%) |
Aug 14, 2023 | 15.07 | 15.13 | 14.93 | 14.95 | 915,519 | -0.21(-1.37%) |
Aug 11, 2023 | 15.09 | 15.15 | 14.96 | 15.15 | 1,038,159 | +0.08(+0.50%) |
Aug 10, 2023 | 15.10 | 15.18 | 15.01 | 15.08 | 1,063,892 | +0.08(+0.50%) |
Aug 09, 2023 | 15.40 | 15.47 | 14.99 | 15.00 | 1,551,340 | -0.56(-3.57%) |
Aug 08, 2023 | 15.03 | 15.78 | 15.03 | 15.56 | 1,473,081 | +0.26(+1.72%) |
Aug 07, 2023 | 15.21 | 15.34 | 15.07 | 15.29 | 1,196,313 | +0.05(+0.31%) |
Aug 04, 2023 | 14.95 | 15.34 | 14.67 | 15.25 | 2,678,666 | +0.31(+2.08%) |
Aug 03, 2023 | 15.76 | 15.89 | 14.89 | 14.94 | 4,396,611 | -1.15(-7.14%) |
Aug 02, 2023 | 16.76 | 16.86 | 16.03 | 16.08 | 2,689,988 | -0.82(-4.85%) |
Aug 01, 2023 | 17.16 | 17.19 | 16.75 | 16.90 | 1,227,583 | -0.33(-1.91%) |
Jul 31, 2023 | 17.11 | 17.45 | 17.11 | 17.23 | 1,065,486 | +0.12(+0.72%) |
Jul 28, 2023 | 17.04 | 17.18 | 16.97 | 17.11 | 1,455,430 | +0.11(+0.66%) |
Jul 27, 2023 | 17.05 | 17.39 | 16.76 | 17.00 | 2,661,268 | -0.73(-4.09%) |
Jul 26, 2023 | 17.84 | 17.86 | 17.61 | 17.72 | 1,191,975 | +0.08(+0.48%) |
Jul 25, 2023 | 17.86 | 17.93 | 17.47 | 17.64 | 1,626,899 | -0.43(-2.40%) |
Jul 24, 2023 | 17.66 | 18.07 | 17.57 | 18.07 | 1,184,743 | +0.36(+2.02%) |
Jul 21, 2023 | 17.94 | 17.97 | 17.61 | 17.71 | 1,011,661 | -0.15(-0.84%) |
Jul 20, 2023 | 17.65 | 17.99 | 17.45 | 17.86 | 2,002,802 | +0.12(+0.69%) |
Jul 19, 2023 | 17.75 | 17.85 | 17.32 | 17.74 | 1,460,616 | +0.21(+1.18%) |
Jul 18, 2023 | 17.15 | 17.57 | 17.12 | 17.54 | 1,230,106 | +0.33(+1.91%) |
Jul 17, 2023 | 17.76 | 17.86 | 17.19 | 17.21 | 1,668,054 | -0.63(-3.52%) |
Jul 14, 2023 | 17.52 | 17.85 | 17.02 | 17.84 | 1,742,441 | +0.19(+1.06%) |
Jul 13, 2023 | 18.34 | 18.34 | 17.52 | 17.65 | 2,210,610 | -0.35(-1.93%) |
Jul 12, 2023 | 18.28 | 18.44 | 17.93 | 17.99 | 2,181,947 | -0.31(-1.69%) |
Jul 11, 2023 | 17.93 | 18.36 | 17.52 | 18.30 | 2,412,003 | +0.52(+2.90%) |
Jul 10, 2023 | 17.60 | 18.43 | 17.58 | 17.79 | 3,382,538 | +0.36(+2.04%) |
Jul 07, 2023 | 16.78 | 17.55 | 16.78 | 17.43 | 2,290,819 | +0.71(+4.26%) |
Jul 06, 2023 | 16.88 | 16.91 | 16.41 | 16.72 | 1,732,945 | +0.18(+1.08%) |
Jul 05, 2023 | 16.07 | 16.66 | 15.97 | 16.54 | 1,296,592 | +0.37(+2.26%) |
Jul 03, 2023 | 16.02 | 16.28 | 16.02 | 16.18 | 464,974 | +0.10(+0.64%) |
Jun 30, 2023 | 16.18 | 16.19 | 15.89 | 16.07 | 1,031,990 | +0.26(+1.66%) |
Jun 29, 2023 | 15.87 | 16.05 | 15.77 | 15.81 | 1,045,402 | -0.01(-0.06%) |
Jun 28, 2023 | 15.80 | 15.87 | 15.67 | 15.82 | 989,594 | +0.05(+0.30%) |
Jun 27, 2023 | 15.32 | 15.88 | 15.22 | 15.77 | 1,606,430 | +0.53(+3.50%) |
Jun 26, 2023 | 15.20 | 15.51 | 15.18 | 15.24 | 795,111 | +0.08(+0.56%) |
Jun 23, 2023 | 15.19 | 15.20 | 15.05 | 15.16 | 1,136,924 | -0.23(-1.52%) |
Jun 22, 2023 | 15.53 | 15.55 | 15.31 | 15.39 | 679,899 | -0.20(-1.31%) |
Jun 21, 2023 | 15.54 | 15.72 | 15.47 | 15.60 | 741,792 | +0.02(+0.12%) |
Jun 20, 2023 | 15.73 | 15.76 | 15.53 | 15.58 | 1,043,727 | -0.21(-1.36%) |
Jun 16, 2023 | 15.70 | 15.88 | 15.61 | 15.79 | 1,560,962 | +0.25(+1.62%) |