Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2023 | 17.67 | 17.75 | 17.67 | 17.69 | 106,812 | +0.07(+0.38%) |
May 31, 2023 | 17.59 | 17.63 | 17.55 | 17.62 | 149,154 | -0.02(-0.11%) |
May 30, 2023 | 17.65 | 17.66 | 17.63 | 17.64 | 163,007 | +0.00(+0.00%) |
May 26, 2023 | 17.60 | 17.64 | 17.58 | 17.64 | 279,563 | +0.04(+0.22%) |
May 25, 2023 | 17.64 | 17.64 | 17.59 | 17.60 | 177,498 | -0.08(-0.43%) |
May 24, 2023 | 17.76 | 17.76 | 17.66 | 17.68 | 139,845 | -0.06(-0.32%) |
May 23, 2023 | 17.73 | 17.76 | 17.71 | 17.73 | 148,408 | -0.04(-0.24%) |
May 22, 2023 | 17.81 | 17.81 | 17.75 | 17.78 | 96,804 | -0.01(-0.08%) |
May 19, 2023 | 17.73 | 17.81 | 17.73 | 17.79 | 87,615 | +0.08(+0.43%) |
May 18, 2023 | 17.75 | 17.76 | 17.71 | 17.71 | 232,073 | -0.13(-0.75%) |
May 17, 2023 | 17.84 | 17.86 | 17.80 | 17.85 | 114,332 | -0.02(-0.11%) |
May 16, 2023 | 17.88 | 17.93 | 17.86 | 17.87 | 211,267 | -0.05(-0.27%) |
May 15, 2023 | 17.89 | 17.92 | 17.89 | 17.91 | 138,974 | +0.06(+0.32%) |
May 12, 2023 | 17.95 | 17.95 | 17.86 | 17.86 | 309,747 | -0.10(-0.58%) |
May 11, 2023 | 18.01 | 18.01 | 17.95 | 17.96 | 238,956 | -0.11(-0.63%) |
May 10, 2023 | 18.09 | 18.09 | 18.05 | 18.08 | 75,435 | +0.04(+0.21%) |
May 09, 2023 | 18.02 | 18.06 | 18.01 | 18.04 | 104,588 | -0.02(-0.11%) |
May 08, 2023 | 18.13 | 18.14 | 18.06 | 18.06 | 101,210 | +0.01(+0.05%) |
May 05, 2023 | 18.05 | 18.12 | 18.04 | 18.05 | 200,356 | -0.02(-0.11%) |
May 04, 2023 | 18.09 | 18.10 | 18.05 | 18.07 | 267,035 | -0.03(-0.16%) |
May 03, 2023 | 18.08 | 18.13 | 18.04 | 18.09 | 306,478 | +0.10(+0.58%) |
May 02, 2023 | 17.93 | 18.00 | 17.90 | 17.99 | 165,634 | +0.06(+0.32%) |