Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.63 | 16.78 | 16.63 | 16.71 | 44,614 | +0.01(+0.06%) |
Jul 28, 2023 | 16.67 | 16.80 | 16.63 | 16.70 | 22,053 | +0.00(+0.00%) |
Jul 27, 2023 | 16.89 | 16.89 | 16.58 | 16.70 | 66,333 | -0.16(-0.95%) |
Jul 26, 2023 | 17.25 | 17.31 | 16.86 | 16.86 | 45,900 | -0.39(-2.26%) |
Jul 25, 2023 | 17.30 | 17.41 | 17.18 | 17.25 | 48,703 | -0.04(-0.23%) |
Jul 24, 2023 | 17.20 | 17.43 | 17.11 | 17.29 | 28,733 | +0.11(+0.64%) |
Jul 21, 2023 | 17.00 | 17.35 | 17.00 | 17.18 | 29,776 | +0.05(+0.29%) |
Jul 20, 2023 | 17.40 | 17.45 | 17.13 | 17.13 | 27,922 | -0.27(-1.55%) |
Jul 19, 2023 | 17.51 | 17.55 | 17.40 | 17.40 | 30,954 | -0.08(-0.46%) |
Jul 18, 2023 | 17.43 | 17.60 | 17.43 | 17.48 | 71,664 | +0.05(+0.29%) |
Jul 17, 2023 | 17.55 | 17.70 | 17.42 | 17.43 | 59,831 | -0.03(-0.17%) |
Jul 14, 2023 | 17.42 | 17.61 | 17.41 | 17.46 | 47,168 | +0.10(+0.58%) |
Jul 13, 2023 | 17.05 | 17.56 | 17.05 | 17.36 | 110,341 | +0.20(+1.17%) |
Jul 12, 2023 | 16.71 | 17.27 | 16.71 | 17.16 | 115,013 | +0.15(+0.88%) |
Jul 11, 2023 | 16.99 | 17.09 | 16.92 | 17.01 | 42,869 | +0.09(+0.53%) |
Jul 10, 2023 | 16.88 | 16.96 | 16.82 | 16.92 | 15,473 | +0.08(+0.48%) |
Jul 07, 2023 | 16.61 | 17.00 | 16.61 | 16.84 | 26,333 | +0.08(+0.48%) |
Jul 06, 2023 | 16.72 | 16.90 | 16.67 | 16.76 | 34,352 | -0.06(-0.36%) |
Jul 05, 2023 | 17.01 | 17.09 | 16.75 | 16.82 | 34,364 | -0.08(-0.47%) |
Jul 04, 2023 | 16.95 | 17.02 | 16.82 | 16.90 | 21,369 | +0.00(+0.00%) |
Jun 30, 2023 | 16.90 | 0 | +0.30(+1.81%) | |||
Jun 29, 2023 | 16.45 | 16.79 | 16.42 | 16.60 | 32,031 | +0.14(+0.85%) |
Jun 28, 2023 | 16.50 | 16.60 | 16.41 | 16.46 | 49,540 | -0.07(-0.42%) |
Jun 27, 2023 | 16.42 | 16.61 | 16.39 | 16.53 | 23,382 | +0.13(+0.79%) |
Jun 26, 2023 | 16.56 | 16.69 | 16.41 | 16.40 | 25,569 | -0.17(-1.03%) |
Jun 23, 2023 | 16.78 | 16.78 | 16.47 | 16.57 | 21,768 | -0.11(-0.66%) |
Jun 22, 2023 | 16.81 | 16.83 | 16.68 | 16.68 | 22,736 | -0.16(-0.95%) |
Jun 21, 2023 | 17.01 | 17.01 | 16.79 | 16.84 | 54,424 | +0.01(+0.06%) |
Jun 20, 2023 | 16.73 | 16.96 | 16.71 | 16.83 | 18,009 | +0.05(+0.30%) |
Jun 19, 2023 | 16.68 | 17.03 | 16.67 | 16.78 | 21,540 | -0.02(-0.12%) |
Jun 16, 2023 | 16.77 | 17.06 | 16.73 | 16.80 | 53,668 | -0.17(-1.00%) |
Jun 15, 2023 | 16.84 | 17.03 | 16.78 | 16.97 | 17,262 | +0.07(+0.41%) |
Jun 14, 2023 | 16.80 | 17.05 | 16.78 | 16.90 | 60,237 | +0.12(+0.72%) |
Jun 13, 2023 | 16.62 | 16.83 | 16.62 | 16.78 | 26,969 | +0.14(+0.84%) |
Jun 12, 2023 | 16.69 | 16.74 | 16.57 | 16.64 | 34,662 | -0.04(-0.24%) |
Jun 09, 2023 | 16.80 | 16.87 | 16.66 | 16.68 | 40,000 | -0.21(-1.24%) |
Jun 08, 2023 | 17.17 | 17.20 | 16.85 | 16.89 | 35,440 | -0.28(-1.63%) |
Jun 07, 2023 | 16.99 | 17.19 | 16.75 | 17.17 | 71,331 | +0.25(+1.48%) |
Jun 06, 2023 | 16.97 | 16.97 | 16.84 | 16.92 | 28,628 | -0.01(-0.06%) |
Jun 05, 2023 | 16.90 | 16.96 | 16.83 | 16.93 | 18,162 | +0.19(+1.14%) |
Jun 02, 2023 | 16.41 | 16.80 | 16.41 | 16.74 | 34,508 | +0.34(+2.07%) |
Jun 01, 2023 | 16.33 | 16.44 | 16.25 | 16.40 | 30,489 | +0.07(+0.43%) |
May 31, 2023 | 16.49 | 16.49 | 16.28 | 16.33 | 43,639 | -0.35(-2.10%) |
May 30, 2023 | 16.98 | 16.98 | 16.64 | 16.68 | 38,921 | -0.12(-0.71%) |
May 29, 2023 | 16.61 | 16.85 | 16.59 | 16.80 | 25,630 | +0.16(+0.96%) |
May 26, 2023 | 16.54 | 16.70 | 16.50 | 16.64 | 29,195 | +0.09(+0.54%) |
May 25, 2023 | 16.50 | 16.67 | 16.49 | 16.55 | 37,999 | +0.00(+0.00%) |
May 24, 2023 | 16.99 | 16.99 | 16.55 | 16.55 | 36,455 | -0.49(-2.88%) |
May 23, 2023 | 16.75 | 17.05 | 16.75 | 17.04 | 89,108 | +0.08(+0.47%) |
May 19, 2023 | 16.96 | 0 | -0.24(-1.40%) | |||
May 18, 2023 | 16.86 | 17.20 | 16.86 | 17.20 | 42,006 | +0.21(+1.24%) |
May 17, 2023 | 16.89 | 17.02 | 16.82 | 16.99 | 26,928 | +0.13(+0.77%) |
May 16, 2023 | 16.75 | 16.94 | 16.75 | 16.86 | 32,308 | -0.14(-0.82%) |
May 15, 2023 | 16.94 | 17.05 | 16.72 | 17.00 | 62,698 | +0.30(+1.80%) |
May 12, 2023 | 16.69 | 17.09 | 16.62 | 16.70 | 55,833 | +0.18(+1.09%) |
May 11, 2023 | 16.86 | 16.93 | 15.98 | 16.52 | 169,547 | -0.58(-3.39%) |
May 10, 2023 | 17.09 | 17.17 | 16.85 | 17.10 | 55,367 | +0.14(+0.83%) |
May 09, 2023 | 16.71 | 17.02 | 16.70 | 16.96 | 58,623 | +0.14(+0.83%) |
May 08, 2023 | 16.59 | 16.87 | 16.57 | 16.82 | 32,477 | +0.23(+1.39%) |
May 05, 2023 | 16.47 | 16.66 | 16.47 | 16.59 | 21,875 | +0.27(+1.65%) |
May 04, 2023 | 16.80 | 16.83 | 16.29 | 16.32 | 23,322 | -0.54(-3.20%) |
May 03, 2023 | 16.70 | 16.97 | 16.67 | 16.86 | 50,995 | +0.21(+1.26%) |
May 02, 2023 | 16.84 | 16.96 | 16.59 | 16.65 | 55,886 | -0.30(-1.77%) |