Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.62 | 17.90 | 17.53 | 17.61 | 24,678 | -0.03(-0.17%) |
Jul 28, 2023 | 17.60 | 17.79 | 17.59 | 17.64 | 76,664 | +0.14(+0.80%) |
Jul 27, 2023 | 17.73 | 17.73 | 17.45 | 17.50 | 37,378 | -0.21(-1.19%) |
Jul 26, 2023 | 17.50 | 17.91 | 17.50 | 17.71 | 58,599 | +0.21(+1.20%) |
Jul 25, 2023 | 17.25 | 17.53 | 17.25 | 17.50 | 39,900 | +0.30(+1.74%) |
Jul 24, 2023 | 17.37 | 17.38 | 17.18 | 17.20 | 32,222 | -0.04(-0.23%) |
Jul 21, 2023 | 17.44 | 17.66 | 17.22 | 17.24 | 45,853 | -0.08(-0.46%) |
Jul 20, 2023 | 17.12 | 17.34 | 17.04 | 17.32 | 32,827 | +0.27(+1.58%) |
Jul 19, 2023 | 17.17 | 17.20 | 16.91 | 17.05 | 38,282 | -0.03(-0.18%) |
Jul 18, 2023 | 17.06 | 17.41 | 16.99 | 17.08 | 64,581 | -0.02(-0.12%) |
Jul 17, 2023 | 17.04 | 17.42 | 17.04 | 17.10 | 57,111 | +0.05(+0.29%) |
Jul 14, 2023 | 16.99 | 17.11 | 16.79 | 17.05 | 39,380 | +0.04(+0.24%) |
Jul 13, 2023 | 17.23 | 17.34 | 16.93 | 17.01 | 38,208 | -0.13(-0.76%) |
Jul 12, 2023 | 17.18 | 17.36 | 16.97 | 17.14 | 51,518 | +0.24(+1.42%) |
Jul 11, 2023 | 17.00 | 17.13 | 16.85 | 16.90 | 39,625 | -0.05(-0.29%) |
Jul 10, 2023 | 16.87 | 17.05 | 16.75 | 16.95 | 26,635 | -0.01(-0.06%) |
Jul 07, 2023 | 16.95 | 17.15 | 16.88 | 16.96 | 24,760 | +0.09(+0.53%) |
Jul 06, 2023 | 17.00 | 17.00 | 16.75 | 16.87 | 33,333 | -0.17(-1.00%) |
Jul 05, 2023 | 17.34 | 17.34 | 16.95 | 17.04 | 62,990 | -0.32(-1.84%) |
Jul 03, 2023 | 17.10 | 17.53 | 17.10 | 17.36 | 11,312 | +0.15(+0.87%) |
Jun 30, 2023 | 17.51 | 17.57 | 17.19 | 17.21 | 29,704 | -0.23(-1.32%) |
Jun 29, 2023 | 17.02 | 17.54 | 17.00 | 17.44 | 46,964 | +0.37(+2.17%) |
Jun 28, 2023 | 17.27 | 17.27 | 17.04 | 17.07 | 21,161 | -0.11(-0.64%) |
Jun 27, 2023 | 17.32 | 17.44 | 17.16 | 17.18 | 23,777 | -0.06(-0.35%) |
Jun 26, 2023 | 16.95 | 17.45 | 16.95 | 17.24 | 37,277 | +0.27(+1.59%) |
Jun 23, 2023 | 17.02 | 17.15 | 16.92 | 16.97 | 120,343 | -0.23(-1.34%) |
Jun 22, 2023 | 17.46 | 17.46 | 17.12 | 17.20 | 18,848 | -0.34(-1.94%) |
Jun 21, 2023 | 17.57 | 17.65 | 17.42 | 17.54 | 30,534 | -0.06(-0.34%) |
Jun 20, 2023 | 17.90 | 17.92 | 17.56 | 17.60 | 34,719 | -0.30(-1.68%) |
Jun 16, 2023 | 18.07 | 18.07 | 17.58 | 17.90 | 91,465 | -0.06(-0.33%) |
Jun 15, 2023 | 17.76 | 18.06 | 17.74 | 17.96 | 38,112 | +0.07(+0.39%) |
Jun 14, 2023 | 17.86 | 17.99 | 17.72 | 17.89 | 34,936 | +0.04(+0.22%) |
Jun 13, 2023 | 17.52 | 17.98 | 17.51 | 17.85 | 44,370 | +0.25(+1.42%) |
Jun 12, 2023 | 17.79 | 17.84 | 17.57 | 17.60 | 44,721 | -0.08(-0.45%) |
Jun 09, 2023 | 18.13 | 18.13 | 17.60 | 17.68 | 28,249 | -0.37(-2.05%) |
Jun 08, 2023 | 17.99 | 18.13 | 17.71 | 18.05 | 40,583 | +0.12(+0.67%) |
Jun 07, 2023 | 18.06 | 18.37 | 17.64 | 17.93 | 82,107 | +0.08(+0.45%) |
Jun 06, 2023 | 17.20 | 17.95 | 17.20 | 17.85 | 61,674 | +0.73(+4.26%) |
Jun 05, 2023 | 17.77 | 17.89 | 17.07 | 17.12 | 48,371 | -0.86(-4.78%) |
Jun 02, 2023 | 17.34 | 18.02 | 17.34 | 17.98 | 47,097 | +0.91(+5.33%) |
Jun 01, 2023 | 16.95 | 17.24 | 16.95 | 17.07 | 27,364 | +0.17(+1.01%) |
May 31, 2023 | 16.95 | 16.95 | 16.59 | 16.90 | 43,353 | -0.03(-0.18%) |
May 30, 2023 | 16.92 | 17.00 | 16.87 | 16.93 | 32,717 | -0.03(-0.18%) |
May 26, 2023 | 16.79 | 17.02 | 16.74 | 16.96 | 44,747 | +0.27(+1.62%) |
May 25, 2023 | 16.60 | 16.72 | 16.55 | 16.69 | 21,466 | +0.05(+0.30%) |
May 24, 2023 | 17.05 | 17.05 | 16.60 | 16.64 | 29,497 | -0.40(-2.35%) |
May 23, 2023 | 17.30 | 17.39 | 17.00 | 17.04 | 38,016 | -0.10(-0.58%) |
May 22, 2023 | 17.38 | 17.46 | 17.00 | 17.14 | 34,785 | -0.10(-0.58%) |
May 19, 2023 | 17.33 | 17.34 | 17.15 | 17.24 | 26,055 | +0.08(+0.47%) |
May 18, 2023 | 16.87 | 17.32 | 16.86 | 17.16 | 33,563 | +0.03(+0.18%) |
May 17, 2023 | 16.90 | 17.17 | 16.67 | 17.13 | 40,083 | +0.39(+2.33%) |
May 16, 2023 | 16.86 | 16.91 | 16.63 | 16.74 | 22,385 | -0.30(-1.76%) |
May 15, 2023 | 17.18 | 17.18 | 16.95 | 17.04 | 18,435 | +0.00(+0.00%) |
May 12, 2023 | 16.95 | 17.08 | 16.80 | 17.04 | 21,882 | +0.23(+1.37%) |
May 11, 2023 | 16.92 | 16.98 | 16.74 | 16.81 | 30,105 | -0.15(-0.88%) |
May 10, 2023 | 17.00 | 17.13 | 16.78 | 16.96 | 26,249 | +0.08(+0.47%) |
May 09, 2023 | 16.71 | 16.96 | 16.65 | 16.88 | 33,763 | +0.03(+0.18%) |
May 08, 2023 | 17.00 | 17.00 | 16.55 | 16.85 | 32,101 | -0.07(-0.41%) |
May 05, 2023 | 17.00 | 17.10 | 16.86 | 16.92 | 27,933 | +0.22(+1.32%) |
May 04, 2023 | 16.72 | 16.97 | 16.58 | 16.70 | 35,662 | -0.27(-1.59%) |
May 03, 2023 | 17.19 | 17.35 | 16.96 | 16.97 | 30,321 | -0.08(-0.47%) |
May 02, 2023 | 17.18 | 17.18 | 16.70 | 17.05 | 37,273 | -0.14(-0.81%) |