Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.74 | 18.10 | 17.65 | 17.78 | 225,121 | +0.04(+0.23%) |
Sep 28, 2023 | 17.65 | 17.74 | 17.55 | 17.74 | 27,565 | +0.09(+0.51%) |
Sep 27, 2023 | 17.65 | 17.66 | 17.50 | 17.65 | 13,224 | +0.17(+0.97%) |
Sep 26, 2023 | 17.64 | 17.71 | 17.20 | 17.48 | 9,760 | -0.12(-0.68%) |
Sep 25, 2023 | 17.67 | 17.65 | 17.60 | 17.60 | 8,179 | -0.16(-0.90%) |
Sep 22, 2023 | 17.75 | 17.77 | 17.73 | 17.76 | 5,856 | +0.03(+0.17%) |
Sep 21, 2023 | 17.76 | 17.80 | 17.54 | 17.73 | 14,010 | -0.16(-0.89%) |
Sep 20, 2023 | 17.92 | 17.93 | 17.78 | 17.89 | 11,560 | -0.01(-0.06%) |
Sep 19, 2023 | 17.89 | 17.95 | 17.85 | 17.90 | 25,934 | +0.01(+0.06%) |
Sep 18, 2023 | 17.85 | 17.95 | 17.77 | 17.89 | 23,217 | +0.04(+0.22%) |
Sep 15, 2023 | 17.89 | 17.89 | 17.80 | 17.85 | 12,374 | -0.02(-0.11%) |
Sep 14, 2023 | 17.90 | 17.90 | 17.85 | 17.87 | 10,262 | +0.00(+0.00%) |
Sep 13, 2023 | 17.90 | 17.90 | 17.69 | 17.87 | 19,767 | -0.02(-0.11%) |
Sep 12, 2023 | 17.92 | 17.92 | 17.80 | 17.89 | 6,327 | +0.04(+0.22%) |
Sep 11, 2023 | 17.93 | 17.93 | 17.84 | 17.85 | 3,538 | -0.02(-0.11%) |
Sep 08, 2023 | 17.93 | 17.93 | 17.83 | 17.87 | 9,566 | -0.06(-0.33%) |
Sep 07, 2023 | 17.86 | 17.93 | 17.75 | 17.93 | 4,404 | +0.07(+0.39%) |
Sep 06, 2023 | 17.83 | 17.95 | 17.69 | 17.86 | 7,452 | +0.16(+0.90%) |
Sep 05, 2023 | 17.77 | 17.87 | 17.70 | 17.70 | 18,958 | -0.16(-0.90%) |
Sep 01, 2023 | 17.74 | 17.88 | 17.65 | 17.86 | 24,311 | +0.12(+0.68%) |
Aug 31, 2023 | 17.56 | 17.76 | 17.54 | 17.74 | 44,837 | -0.01(-0.06%) |
Aug 30, 2023 | 17.70 | 17.75 | 17.67 | 17.75 | 15,250 | +0.04(+0.23%) |
Aug 29, 2023 | 17.73 | 17.75 | 17.65 | 17.71 | 9,236 | +0.08(+0.45%) |
Aug 28, 2023 | 17.76 | 17.87 | 17.62 | 17.63 | 367,277 | +0.00(+0.00%) |
Aug 25, 2023 | 17.64 | 17.78 | 17.55 | 17.63 | 45,157 | -0.01(-0.06%) |
Aug 24, 2023 | 17.60 | 17.81 | 17.54 | 17.64 | 34,231 | +0.04(+0.23%) |
Aug 23, 2023 | 17.42 | 17.69 | 17.42 | 17.60 | 72,013 | +0.25(+1.44%) |
Aug 22, 2023 | 17.34 | 17.44 | 17.08 | 17.35 | 18,220 | +0.05(+0.29%) |
Aug 21, 2023 | 17.32 | 17.32 | 17.05 | 17.30 | 8,006 | -0.04(-0.23%) |
Aug 18, 2023 | 17.25 | 17.42 | 17.25 | 17.34 | 4,966 | -0.04(-0.23%) |
Aug 17, 2023 | 17.53 | 17.53 | 17.23 | 17.38 | 6,209 | -0.10(-0.57%) |
Aug 16, 2023 | 17.55 | 17.55 | 17.40 | 17.48 | 4,428 | +0.06(+0.34%) |
Aug 15, 2023 | 17.59 | 17.59 | 17.40 | 17.42 | 13,851 | -0.18(-1.02%) |
Aug 14, 2023 | 17.68 | 17.71 | 17.54 | 17.60 | 9,922 | -0.01(-0.06%) |
Aug 11, 2023 | 17.69 | 17.69 | 17.53 | 17.61 | 10,562 | -0.09(-0.51%) |
Aug 10, 2023 | 17.77 | 17.77 | 17.62 | 17.70 | 3,336 | -0.02(-0.11%) |
Aug 09, 2023 | 17.80 | 17.80 | 17.70 | 17.72 | 18,249 | -0.03(-0.17%) |
Aug 08, 2023 | 17.65 | 17.94 | 17.60 | 17.75 | 331,978 | +0.05(+0.28%) |
Aug 07, 2023 | 17.90 | 17.95 | 17.67 | 17.70 | 17,157 | -0.10(-0.56%) |
Aug 04, 2023 | 18.01 | 18.01 | 17.69 | 17.80 | 32,348 | -0.09(-0.50%) |
Aug 03, 2023 | 17.93 | 17.93 | 17.77 | 17.89 | 9,330 | -0.15(-0.83%) |
Aug 02, 2023 | 18.07 | 18.13 | 17.93 | 18.04 | 6,651 | -0.11(-0.61%) |
Aug 01, 2023 | 18.20 | 18.21 | 18.07 | 18.15 | 10,600 | -0.09(-0.49%) |
Jul 31, 2023 | 18.23 | 18.32 | 18.15 | 18.24 | 125,292 | +0.09(+0.50%) |
Jul 28, 2023 | 18.15 | 18.20 | 18.10 | 18.15 | 11,172 | +0.05(+0.28%) |
Jul 27, 2023 | 18.33 | 18.33 | 18.10 | 18.10 | 50,348 | -0.17(-0.93%) |
Jul 26, 2023 | 18.30 | 18.37 | 18.20 | 18.27 | 23,848 | -0.03(-0.16%) |
Jul 25, 2023 | 18.38 | 18.45 | 18.26 | 18.30 | 10,665 | -0.05(-0.27%) |
Jul 24, 2023 | 18.33 | 18.47 | 18.26 | 18.35 | 22,157 | +0.06(+0.33%) |
Jul 21, 2023 | 18.31 | 18.55 | 18.25 | 18.29 | 37,408 | +0.01(+0.05%) |
Jul 20, 2023 | 18.20 | 18.37 | 18.15 | 18.28 | 7,003 | +0.04(+0.22%) |
Jul 19, 2023 | 18.19 | 18.37 | 18.19 | 18.24 | 144,223 | +0.08(+0.44%) |
Jul 18, 2023 | 18.18 | 18.37 | 18.14 | 18.16 | 53,082 | +0.03(+0.17%) |
Jul 17, 2023 | 18.18 | 18.35 | 18.08 | 18.13 | 52,825 | +0.05(+0.28%) |
Jul 14, 2023 | 18.10 | 18.23 | 17.93 | 18.08 | 11,582 | -0.02(-0.11%) |
Jul 13, 2023 | 18.11 | 18.23 | 18.08 | 18.10 | 8,761 | +0.00(+0.00%) |
Jul 12, 2023 | 18.23 | 18.37 | 18.09 | 18.10 | 78,511 | -0.03(-0.17%) |
Jul 11, 2023 | 18.17 | 18.26 | 18.07 | 18.13 | 10,267 | +0.08(+0.44%) |
Jul 10, 2023 | 18.08 | 18.14 | 18.02 | 18.05 | 4,235 | +0.00(+0.00%) |
Jul 07, 2023 | 18.03 | 18.14 | 17.99 | 18.05 | 14,631 | +0.01(+0.06%) |
Jul 06, 2023 | 18.06 | 18.09 | 17.93 | 18.04 | 16,255 | -0.11(-0.61%) |
Jul 05, 2023 | 18.52 | 18.52 | 18.05 | 18.15 | 113,416 | -0.45(-2.42%) |