Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.88 | 17.88 | 17.82 | 17.83 | 108,472 | -0.08(-0.45%) |
Aug 30, 2023 | 17.93 | 17.96 | 17.90 | 17.91 | 86,689 | +0.06(+0.32%) |
Aug 29, 2023 | 17.72 | 17.89 | 17.70 | 17.86 | 107,855 | +0.09(+0.48%) |
Aug 28, 2023 | 17.75 | 17.77 | 17.74 | 17.77 | 47,851 | +0.06(+0.32%) |
Aug 25, 2023 | 17.75 | 17.80 | 17.70 | 17.71 | 112,676 | -0.06(-0.32%) |
Aug 24, 2023 | 17.82 | 17.82 | 17.75 | 17.77 | 48,820 | -0.10(-0.53%) |
Aug 23, 2023 | 17.81 | 17.89 | 17.79 | 17.87 | 78,317 | +0.03(+0.16%) |
Aug 22, 2023 | 17.88 | 17.88 | 17.82 | 17.84 | 78,427 | -0.04(-0.24%) |
Aug 21, 2023 | 17.87 | 17.89 | 17.85 | 17.88 | 50,605 | +0.01(+0.08%) |
Aug 18, 2023 | 17.83 | 17.88 | 17.83 | 17.87 | 38,539 | +0.01(+0.08%) |
Aug 17, 2023 | 17.91 | 17.91 | 17.82 | 17.85 | 42,129 | +0.00(+0.03%) |
Aug 16, 2023 | 17.87 | 17.91 | 17.83 | 17.85 | 27,641 | -0.06(-0.32%) |
Aug 15, 2023 | 17.97 | 17.97 | 17.88 | 17.90 | 24,550 | +0.02(+0.11%) |
Aug 14, 2023 | 17.86 | 17.94 | 17.85 | 17.89 | 94,355 | -0.03(-0.16%) |
Aug 11, 2023 | 17.95 | 18.00 | 17.91 | 17.91 | 34,833 | -0.07(-0.40%) |
Aug 10, 2023 | 18.07 | 18.09 | 17.99 | 17.99 | 40,080 | -0.04(-0.24%) |
Aug 09, 2023 | 18.03 | 18.05 | 18.01 | 18.03 | 71,324 | +0.01(+0.05%) |
Aug 08, 2023 | 18.01 | 18.02 | 17.96 | 18.02 | 98,544 | -0.07(-0.36%) |
Aug 07, 2023 | 18.08 | 18.10 | 18.07 | 18.08 | 15,578 | -0.01(-0.06%) |
Aug 04, 2023 | 18.08 | 18.14 | 18.08 | 18.09 | 99,759 | +0.09(+0.53%) |
Aug 03, 2023 | 17.93 | 18.02 | 17.93 | 18.00 | 50,581 | +0.01(+0.05%) |
Aug 02, 2023 | 18.04 | 18.04 | 17.94 | 17.99 | 72,661 | -0.05(-0.27%) |
Aug 01, 2023 | 18.05 | 18.06 | 18.01 | 18.04 | 84,160 | -0.07(-0.36%) |
Jul 31, 2023 | 18.10 | 18.16 | 18.10 | 18.10 | 82,255 | -0.06(-0.31%) |
Jul 28, 2023 | 18.11 | 18.19 | 18.11 | 18.16 | 97,464 | +0.06(+0.31%) |
Jul 27, 2023 | 18.15 | 18.16 | 18.10 | 18.10 | 218,597 | -0.15(-0.83%) |
Jul 26, 2023 | 18.24 | 18.28 | 18.21 | 18.26 | 63,550 | +0.07(+0.37%) |
Jul 25, 2023 | 18.14 | 18.21 | 18.13 | 18.19 | 45,844 | +0.02(+0.10%) |
Jul 24, 2023 | 18.20 | 18.23 | 18.17 | 18.17 | 111,252 | -0.07(-0.36%) |
Jul 21, 2023 | 18.24 | 18.27 | 18.23 | 18.24 | 132,109 | -0.05(-0.26%) |
Jul 20, 2023 | 18.37 | 18.37 | 18.27 | 18.28 | 155,938 | -0.09(-0.52%) |
Jul 19, 2023 | 18.37 | 18.42 | 18.35 | 18.38 | 100,194 | -0.07(-0.39%) |
Jul 18, 2023 | 18.49 | 18.49 | 18.43 | 18.45 | 178,169 | -0.02(-0.13%) |
Jul 17, 2023 | 18.45 | 18.47 | 18.41 | 18.47 | 141,071 | +0.03(+0.18%) |
Jul 14, 2023 | 18.46 | 18.47 | 18.44 | 18.44 | 107,833 | -0.04(-0.23%) |
Jul 13, 2023 | 18.42 | 18.48 | 18.40 | 18.48 | 222,847 | +0.17(+0.93%) |
Jul 12, 2023 | 18.23 | 18.34 | 18.23 | 18.31 | 143,263 | +0.18(+1.00%) |
Jul 11, 2023 | 18.09 | 18.13 | 18.07 | 18.13 | 44,477 | +0.08(+0.42%) |
Jul 10, 2023 | 17.98 | 18.08 | 17.98 | 18.06 | 122,632 | +0.07(+0.37%) |
Jul 07, 2023 | 17.88 | 18.01 | 17.88 | 17.99 | 86,220 | +0.15(+0.83%) |
Jul 06, 2023 | 17.84 | 17.85 | 17.76 | 17.84 | 28,757 | +0.03(+0.19%) |
Jul 05, 2023 | 17.86 | 17.87 | 17.81 | 17.81 | 23,087 | -0.07(-0.40%) |
Jul 03, 2023 | 17.84 | 17.90 | 17.84 | 17.88 | 9,868 | +0.01(+0.08%) |
Jun 30, 2023 | 17.85 | 17.89 | 17.85 | 17.87 | 42,368 | +0.09(+0.48%) |
Jun 29, 2023 | 17.78 | 17.83 | 17.78 | 17.78 | 106,967 | -0.09(-0.48%) |
Jun 28, 2023 | 17.90 | 17.90 | 17.83 | 17.87 | 58,412 | -0.09(-0.48%) |
Jun 27, 2023 | 17.96 | 17.98 | 17.93 | 17.95 | 169,190 | +0.06(+0.32%) |
Jun 26, 2023 | 17.88 | 17.91 | 17.88 | 17.90 | 62,352 | +0.04(+0.21%) |
Jun 23, 2023 | 17.89 | 17.90 | 17.86 | 17.86 | 120,445 | -0.12(-0.69%) |
Jun 22, 2023 | 17.99 | 18.01 | 17.95 | 17.98 | 100,447 | -0.05(-0.26%) |
Jun 21, 2023 | 17.92 | 18.03 | 17.91 | 18.03 | 54,914 | +0.09(+0.48%) |
Jun 20, 2023 | 17.91 | 17.95 | 17.90 | 17.94 | 48,530 | -0.03(-0.16%) |
Jun 16, 2023 | 18.00 | 18.02 | 17.94 | 17.97 | 146,245 | -0.02(-0.11%) |
Jun 15, 2023 | 17.91 | 18.02 | 17.89 | 17.99 | 115,768 | +0.12(+0.69%) |
Jun 14, 2023 | 17.87 | 17.91 | 17.81 | 17.87 | 138,385 | +0.08(+0.43%) |
Jun 13, 2023 | 17.81 | 17.85 | 17.78 | 17.79 | 56,340 | +0.04(+0.24%) |
Jun 12, 2023 | 17.77 | 17.77 | 17.72 | 17.75 | 49,845 | +0.00(+0.03%) |
Jun 09, 2023 | 17.76 | 17.78 | 17.74 | 17.74 | 55,476 | -0.04(-0.22%) |
Jun 08, 2023 | 17.71 | 17.79 | 17.71 | 17.78 | 74,812 | +0.11(+0.60%) |
Jun 07, 2023 | 17.69 | 17.72 | 17.64 | 17.68 | 47,369 | +0.05(+0.27%) |
Jun 06, 2023 | 17.61 | 17.66 | 17.61 | 17.63 | 125,594 | -0.04(-0.22%) |
Jun 05, 2023 | 17.61 | 17.69 | 17.60 | 17.67 | 103,039 | +0.00(+0.01%) |
Jun 02, 2023 | 17.72 | 17.76 | 17.65 | 17.67 | 68,410 | -0.02(-0.11%) |