Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.11 | 17.40 | 17.12 | 17.36 | 51,465 | +0.24(+1.42%) |
Aug 30, 2023 | 17.21 | 17.25 | 17.01 | 17.12 | 35,481 | -0.11(-0.62%) |
Aug 29, 2023 | 17.69 | 17.75 | 17.23 | 17.23 | 39,971 | -0.39(-2.22%) |
Aug 28, 2023 | 17.80 | 17.80 | 17.47 | 17.62 | 35,276 | -0.25(-1.42%) |
Aug 25, 2023 | 17.86 | 18.09 | 17.75 | 17.87 | 33,551 | -0.04(-0.24%) |
Aug 24, 2023 | 17.75 | 17.99 | 17.33 | 17.92 | 89,353 | +0.12(+0.68%) |
Aug 23, 2023 | 18.25 | 18.25 | 17.76 | 17.79 | 72,895 | -0.53(-2.88%) |
Aug 22, 2023 | 18.25 | 18.43 | 18.22 | 18.32 | 69,214 | -0.13(-0.69%) |
Aug 21, 2023 | 18.16 | 18.74 | 18.16 | 18.45 | 58,451 | +0.32(+1.78%) |
Aug 18, 2023 | 18.44 | 18.54 | 18.02 | 18.13 | 83,963 | -0.09(-0.48%) |
Aug 17, 2023 | 17.95 | 18.23 | 17.67 | 18.21 | 83,263 | +0.28(+1.58%) |
Aug 16, 2023 | 17.60 | 17.97 | 17.46 | 17.93 | 59,812 | +0.46(+2.63%) |
Aug 15, 2023 | 17.39 | 17.57 | 17.28 | 17.47 | 69,816 | +0.32(+1.88%) |
Aug 14, 2023 | 17.03 | 17.21 | 16.99 | 17.15 | 33,166 | +0.19(+1.09%) |
Aug 11, 2023 | 17.18 | 17.23 | 16.94 | 16.96 | 34,608 | -0.06(-0.34%) |
Aug 10, 2023 | 16.75 | 17.11 | 16.57 | 17.02 | 37,861 | +0.15(+0.87%) |
Aug 09, 2023 | 16.93 | 17.11 | 16.73 | 16.88 | 32,125 | -0.05(-0.30%) |
Aug 08, 2023 | 17.08 | 17.27 | 16.87 | 16.93 | 88,375 | +0.16(+0.94%) |
Aug 07, 2023 | 17.16 | 17.16 | 16.76 | 16.77 | 45,808 | -0.43(-2.49%) |
Aug 04, 2023 | 17.03 | 17.29 | 16.67 | 17.20 | 84,545 | +0.32(+1.91%) |
Aug 03, 2023 | 16.79 | 17.32 | 16.79 | 16.88 | 114,024 | +0.46(+2.79%) |
Aug 02, 2023 | 16.44 | 16.60 | 16.35 | 16.42 | 67,421 | +0.18(+1.13%) |
Aug 01, 2023 | 16.28 | 16.35 | 16.19 | 16.23 | 24,615 | +0.02(+0.13%) |
Jul 31, 2023 | 16.38 | 16.38 | 16.06 | 16.21 | 27,438 | -0.23(-1.42%) |
Jul 28, 2023 | 16.08 | 16.45 | 15.92 | 16.45 | 41,250 | +0.10(+0.60%) |
Jul 27, 2023 | 15.50 | 16.35 | 15.38 | 16.35 | 45,676 | +0.67(+4.30%) |
Jul 26, 2023 | 15.87 | 15.87 | 15.61 | 15.68 | 27,543 | -0.08(-0.50%) |
Jul 25, 2023 | 15.55 | 15.75 | 15.47 | 15.75 | 25,524 | +0.23(+1.51%) |
Jul 24, 2023 | 15.74 | 15.78 | 15.52 | 15.52 | 51,344 | -0.30(-1.91%) |
Jul 21, 2023 | 15.90 | 15.92 | 15.75 | 15.82 | 31,295 | -0.16(-1.02%) |
Jul 20, 2023 | 15.95 | 16.36 | 15.95 | 15.98 | 34,951 | +0.15(+0.97%) |
Jul 19, 2023 | 16.10 | 16.10 | 15.66 | 15.83 | 71,856 | -0.34(-2.11%) |
Jul 18, 2023 | 15.85 | 16.44 | 15.78 | 16.17 | 52,301 | +0.26(+1.66%) |
Jul 17, 2023 | 15.80 | 15.92 | 15.68 | 15.91 | 16,144 | +0.25(+1.62%) |
Jul 14, 2023 | 15.82 | 15.84 | 15.62 | 15.66 | 47,511 | +0.00(+0.00%) |
Jul 13, 2023 | 15.78 | 16.03 | 15.62 | 15.66 | 36,041 | -0.20(-1.23%) |
Jul 12, 2023 | 15.61 | 15.85 | 15.56 | 15.85 | 71,125 | -0.14(-0.85%) |
Jul 11, 2023 | 16.24 | 16.36 | 15.97 | 15.99 | 58,013 | -0.39(-2.39%) |
Jul 10, 2023 | 16.50 | 16.60 | 16.34 | 16.38 | 40,890 | -0.10(-0.59%) |
Jul 07, 2023 | 16.48 | 16.58 | 16.26 | 16.48 | 42,106 | +0.20(+1.25%) |
Jul 06, 2023 | 16.32 | 16.89 | 16.27 | 16.27 | 103,328 | +0.18(+1.10%) |
Jul 05, 2023 | 16.37 | 16.51 | 15.90 | 16.10 | 112,000 | -0.16(-0.96%) |
Jul 03, 2023 | 16.54 | 16.61 | 16.09 | 16.25 | 48,794 | -0.26(-1.60%) |
Jun 30, 2023 | 16.52 | 16.91 | 16.33 | 16.52 | 75,806 | -0.18(-1.05%) |
Jun 29, 2023 | 17.03 | 17.19 | 16.68 | 16.69 | 46,675 | -0.31(-1.81%) |
Jun 28, 2023 | 17.09 | 17.26 | 16.92 | 17.00 | 41,752 | -0.04(-0.26%) |
Jun 27, 2023 | 17.47 | 17.52 | 16.98 | 17.04 | 48,735 | -0.40(-2.29%) |
Jun 26, 2023 | 18.25 | 18.25 | 17.41 | 17.44 | 83,084 | -0.77(-4.23%) |
Jun 23, 2023 | 18.08 | 18.22 | 17.76 | 18.21 | 80,023 | +0.36(+2.04%) |
Jun 22, 2023 | 17.57 | 18.06 | 17.57 | 17.85 | 52,625 | +0.51(+2.96%) |
Jun 21, 2023 | 17.22 | 17.62 | 17.22 | 17.34 | 32,857 | +0.17(+1.01%) |
Jun 20, 2023 | 16.87 | 17.39 | 16.87 | 17.16 | 77,434 | +0.36(+2.13%) |
Jun 16, 2023 | 16.75 | 16.84 | 16.50 | 16.80 | 40,688 | +0.06(+0.35%) |