Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 16.35 | 16.85 | 16.35 | 16.78 | 1,612,991 | +0.46(+2.82%) |
Aug 30, 2023 | 15.90 | 16.44 | 15.79 | 16.32 | 1,030,217 | +0.39(+2.45%) |
Aug 29, 2023 | 15.86 | 16.16 | 15.73 | 15.93 | 1,094,040 | +0.06(+0.38%) |
Aug 28, 2023 | 16.15 | 16.38 | 15.78 | 15.87 | 923,919 | -0.17(-1.06%) |
Aug 25, 2023 | 16.03 | 16.23 | 15.63 | 16.04 | 1,288,474 | +0.01(+0.06%) |
Aug 24, 2023 | 16.36 | 16.56 | 16.02 | 16.03 | 1,059,399 | -0.36(-2.20%) |
Aug 23, 2023 | 16.37 | 16.54 | 16.08 | 16.39 | 1,040,310 | +0.04(+0.24%) |
Aug 22, 2023 | 16.65 | 16.80 | 16.32 | 16.35 | 1,087,157 | -0.16(-0.97%) |
Aug 21, 2023 | 16.41 | 16.74 | 16.34 | 16.51 | 1,308,915 | +0.04(+0.24%) |
Aug 18, 2023 | 16.26 | 16.75 | 16.17 | 16.47 | 1,374,220 | -0.13(-0.78%) |
Aug 17, 2023 | 16.45 | 16.64 | 16.16 | 16.60 | 1,912,746 | +0.26(+1.59%) |
Aug 16, 2023 | 16.42 | 16.46 | 16.10 | 16.34 | 1,856,817 | -0.26(-1.57%) |
Aug 15, 2023 | 16.97 | 17.11 | 16.50 | 16.60 | 1,945,696 | -0.59(-3.43%) |
Aug 14, 2023 | 16.18 | 17.21 | 16.11 | 17.19 | 2,073,934 | +0.68(+4.12%) |
Aug 11, 2023 | 16.39 | 16.55 | 16.02 | 16.51 | 2,336,871 | -0.22(-1.32%) |
Aug 10, 2023 | 16.76 | 17.10 | 16.35 | 16.73 | 2,191,322 | +0.12(+0.72%) |
Aug 09, 2023 | 17.41 | 17.42 | 16.12 | 16.61 | 6,137,474 | -1.38(-7.67%) |
Aug 08, 2023 | 17.43 | 18.10 | 17.41 | 17.99 | 3,679,512 | +0.02(+0.11%) |
Aug 07, 2023 | 17.25 | 17.98 | 17.18 | 17.97 | 2,894,231 | +0.79(+4.60%) |
Aug 04, 2023 | 17.93 | 18.01 | 17.13 | 17.18 | 1,812,520 | -0.69(-3.86%) |
Aug 03, 2023 | 17.76 | 17.90 | 17.50 | 17.87 | 1,288,053 | +0.13(+0.73%) |
Aug 02, 2023 | 18.40 | 18.40 | 17.65 | 17.74 | 2,139,169 | -0.81(-4.37%) |
Aug 01, 2023 | 18.28 | 18.61 | 17.93 | 18.55 | 1,574,958 | +0.03(+0.16%) |
Jul 31, 2023 | 18.32 | 18.84 | 18.27 | 18.52 | 1,915,206 | +0.31(+1.70%) |
Jul 28, 2023 | 18.38 | 18.53 | 18.14 | 18.21 | 2,423,557 | +0.24(+1.34%) |
Jul 27, 2023 | 18.91 | 18.91 | 17.81 | 17.97 | 1,992,173 | -0.62(-3.34%) |
Jul 26, 2023 | 18.06 | 18.80 | 17.98 | 18.59 | 1,892,904 | +0.53(+2.93%) |
Jul 25, 2023 | 18.59 | 18.64 | 18.04 | 18.06 | 1,402,859 | -0.46(-2.48%) |
Jul 24, 2023 | 18.59 | 18.97 | 18.42 | 18.52 | 1,455,209 | -0.16(-0.86%) |
Jul 21, 2023 | 19.20 | 19.43 | 18.55 | 18.68 | 1,787,362 | -0.31(-1.63%) |
Jul 20, 2023 | 19.91 | 19.98 | 18.88 | 18.99 | 1,767,252 | -1.15(-5.71%) |
Jul 19, 2023 | 19.99 | 20.42 | 19.80 | 20.14 | 2,114,561 | +0.48(+2.44%) |
Jul 18, 2023 | 20.82 | 20.97 | 19.56 | 19.66 | 2,620,608 | -1.15(-5.53%) |
Jul 17, 2023 | 19.78 | 21.05 | 19.65 | 20.81 | 3,176,131 | +0.99(+4.99%) |
Jul 14, 2023 | 19.93 | 20.13 | 19.57 | 19.82 | 2,653,526 | -0.15(-0.75%) |
Jul 13, 2023 | 20.20 | 20.48 | 19.77 | 19.97 | 2,888,634 | -0.01(-0.05%) |
Jul 12, 2023 | 19.11 | 20.21 | 18.95 | 19.98 | 4,267,596 | +1.37(+7.36%) |
Jul 11, 2023 | 17.94 | 19.23 | 17.90 | 18.61 | 3,439,659 | +1.02(+5.80%) |
Jul 10, 2023 | 16.60 | 17.71 | 16.60 | 17.59 | 2,421,718 | +0.97(+5.84%) |
Jul 07, 2023 | 16.34 | 16.68 | 16.26 | 16.62 | 2,095,425 | +0.44(+2.72%) |
Jul 06, 2023 | 16.32 | 16.53 | 15.71 | 16.18 | 2,431,664 | -0.40(-2.41%) |
Jul 05, 2023 | 17.04 | 17.10 | 16.55 | 16.58 | 1,780,838 | -0.59(-3.44%) |
Jul 03, 2023 | 16.81 | 17.23 | 16.80 | 17.17 | 1,010,705 | +0.39(+2.32%) |
Jun 30, 2023 | 17.04 | 17.04 | 16.62 | 16.78 | 1,458,645 | +0.01(+0.06%) |
Jun 29, 2023 | 16.49 | 16.93 | 16.45 | 16.77 | 1,647,422 | +0.14(+0.84%) |
Jun 28, 2023 | 16.79 | 16.90 | 16.52 | 16.63 | 2,627,144 | -0.18(-1.07%) |
Jun 27, 2023 | 16.58 | 16.97 | 16.34 | 16.81 | 3,475,092 | +0.13(+0.78%) |
Jun 26, 2023 | 17.23 | 17.37 | 16.64 | 16.68 | 2,320,984 | -0.50(-2.91%) |
Jun 23, 2023 | 16.99 | 17.21 | 16.84 | 17.18 | 2,042,824 | -0.09(-0.52%) |
Jun 22, 2023 | 17.26 | 17.38 | 16.80 | 17.27 | 2,209,458 | -0.23(-1.31%) |
Jun 21, 2023 | 17.73 | 17.85 | 17.39 | 17.50 | 2,404,040 | -0.39(-2.18%) |
Jun 20, 2023 | 17.60 | 17.98 | 17.41 | 17.89 | 1,814,226 | +0.01(+0.06%) |
Jun 16, 2023 | 18.09 | 18.09 | 17.71 | 17.88 | 2,649,011 | -0.05(-0.28%) |