Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16.33 | 16.36 | 16.26 | 16.27 | 7,012 | -0.02(-0.15%) |
Aug 30, 2023 | 16.11 | 16.31 | 16.11 | 16.29 | 9,439 | +0.13(+0.78%) |
Aug 29, 2023 | 15.61 | 16.17 | 15.61 | 16.17 | 4,259 | +0.52(+3.33%) |
Aug 28, 2023 | 15.62 | 15.73 | 15.59 | 15.65 | 11,626 | +0.12(+0.77%) |
Aug 25, 2023 | 15.39 | 15.57 | 15.27 | 15.53 | 8,600 | +0.14(+0.90%) |
Aug 24, 2023 | 15.93 | 15.93 | 15.39 | 15.39 | 2,882 | -0.41(-2.58%) |
Aug 23, 2023 | 15.54 | 15.85 | 15.54 | 15.80 | 2,816 | +0.21(+1.36%) |
Aug 22, 2023 | 15.84 | 15.84 | 15.57 | 15.58 | 4,152 | -0.14(-0.86%) |
Aug 21, 2023 | 15.56 | 15.74 | 15.52 | 15.72 | 23,652 | +0.19(+1.23%) |
Aug 18, 2023 | 15.25 | 15.56 | 15.25 | 15.53 | 3,870 | +0.02(+0.12%) |
Aug 17, 2023 | 15.83 | 15.83 | 15.51 | 15.51 | 6,880 | -0.25(-1.57%) |
Aug 16, 2023 | 15.93 | 15.98 | 15.76 | 15.76 | 5,938 | -0.22(-1.37%) |
Aug 15, 2023 | 16.19 | 16.23 | 15.98 | 15.98 | 5,566 | -0.33(-2.01%) |
Aug 14, 2023 | 16.04 | 16.30 | 16.01 | 16.30 | 9,644 | +0.14(+0.86%) |
Aug 11, 2023 | 16.16 | 16.21 | 16.08 | 16.16 | 11,371 | -0.13(-0.79%) |
Aug 10, 2023 | 16.46 | 16.59 | 16.24 | 16.29 | 13,941 | -0.07(-0.43%) |
Aug 09, 2023 | 16.76 | 16.76 | 16.35 | 16.36 | 16,085 | -0.48(-2.84%) |
Aug 08, 2023 | 16.71 | 16.86 | 16.58 | 16.84 | 12,068 | -0.10(-0.59%) |
Aug 07, 2023 | 16.95 | 16.95 | 16.73 | 16.94 | 11,257 | +0.05(+0.29%) |
Aug 04, 2023 | 17.20 | 17.21 | 16.88 | 16.89 | 20,563 | -0.16(-0.92%) |
Aug 03, 2023 | 16.94 | 17.15 | 16.92 | 17.05 | 25,887 | -0.06(-0.38%) |
Aug 02, 2023 | 17.37 | 17.37 | 16.99 | 17.11 | 41,670 | -0.52(-2.98%) |
Aug 01, 2023 | 17.69 | 17.71 | 17.55 | 17.64 | 9,001 | -0.24(-1.34%) |
Jul 31, 2023 | 17.55 | 17.88 | 17.55 | 17.88 | 14,928 | +0.38(+2.19%) |
Jul 28, 2023 | 17.26 | 17.49 | 17.26 | 17.49 | 3,924 | +0.49(+2.90%) |
Jul 27, 2023 | 17.56 | 17.59 | 17.00 | 17.00 | 18,670 | -0.25(-1.44%) |
Jul 26, 2023 | 17.03 | 17.34 | 17.03 | 17.25 | 18,898 | +0.04(+0.21%) |
Jul 25, 2023 | 17.23 | 17.33 | 17.21 | 17.21 | 4,881 | -0.03(-0.15%) |
Jul 24, 2023 | 17.19 | 17.32 | 17.09 | 17.24 | 22,325 | +0.13(+0.76%) |
Jul 21, 2023 | 17.35 | 17.38 | 17.10 | 17.11 | 16,943 | -0.15(-0.86%) |
Jul 20, 2023 | 17.48 | 17.61 | 17.21 | 17.26 | 9,181 | -0.46(-2.58%) |
Jul 19, 2023 | 17.57 | 17.88 | 17.57 | 17.72 | 21,322 | +0.13(+0.74%) |
Jul 18, 2023 | 17.28 | 17.64 | 17.28 | 17.59 | 10,942 | +0.19(+1.09%) |
Jul 17, 2023 | 17.21 | 17.42 | 17.15 | 17.40 | 8,206 | +0.20(+1.14%) |
Jul 14, 2023 | 17.46 | 17.58 | 17.15 | 17.20 | 5,616 | -0.22(-1.24%) |
Jul 13, 2023 | 17.05 | 17.44 | 17.05 | 17.42 | 10,816 | +0.50(+2.94%) |
Jul 12, 2023 | 17.18 | 17.18 | 16.88 | 16.92 | 5,228 | -0.01(-0.06%) |
Jul 11, 2023 | 16.63 | 16.96 | 16.63 | 16.93 | 29,206 | +0.29(+1.73%) |
Jul 10, 2023 | 16.35 | 16.64 | 16.29 | 16.64 | 10,495 | +0.24(+1.49%) |
Jul 07, 2023 | 16.08 | 16.64 | 16.08 | 16.40 | 8,425 | +0.11(+0.68%) |
Jul 06, 2023 | 16.34 | 16.34 | 16.15 | 16.29 | 6,826 | -0.32(-1.95%) |
Jul 05, 2023 | 16.55 | 16.64 | 16.55 | 16.61 | 7,917 | +0.01(+0.06%) |
Jul 03, 2023 | 16.36 | 16.64 | 16.32 | 16.60 | 28,589 | +0.27(+1.64%) |
Jun 30, 2023 | 16.38 | 16.43 | 16.33 | 16.33 | 4,433 | +0.15(+0.92%) |
Jun 29, 2023 | 16.21 | 16.31 | 16.12 | 16.18 | 4,803 | +0.03(+0.18%) |
Jun 28, 2023 | 15.92 | 16.26 | 15.92 | 16.15 | 15,544 | +0.18(+1.11%) |
Jun 27, 2023 | 15.65 | 16.02 | 15.65 | 15.98 | 11,631 | +0.39(+2.48%) |
Jun 26, 2023 | 15.69 | 15.94 | 15.58 | 15.59 | 17,065 | -0.11(-0.72%) |
Jun 23, 2023 | 15.60 | 15.78 | 15.59 | 15.70 | 13,398 | -0.12(-0.76%) |
Jun 22, 2023 | 15.75 | 15.88 | 15.74 | 15.82 | 7,638 | -0.04(-0.27%) |
Jun 21, 2023 | 16.12 | 16.12 | 15.87 | 15.87 | 4,359 | -0.29(-1.79%) |
Jun 20, 2023 | 16.17 | 16.27 | 15.98 | 16.15 | 13,417 | -0.12(-0.73%) |
Jun 16, 2023 | 16.56 | 16.56 | 16.27 | 16.27 | 6,905 | -0.16(-0.95%) |