Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.32 | 17.32 | 17.17 | 17.23 | 17,355 | +0.01(+0.06%) |
Sep 28, 2023 | 17.15 | 17.22 | 17.12 | 17.22 | 16,321 | +0.04(+0.25%) |
Sep 27, 2023 | 17.30 | 17.30 | 17.06 | 17.18 | 146,808 | -0.11(-0.64%) |
Sep 26, 2023 | 17.44 | 17.44 | 17.26 | 17.29 | 7,139 | -0.04(-0.25%) |
Sep 25, 2023 | 17.41 | 17.37 | 17.31 | 17.33 | 12,285 | -0.00(-0.03%) |
Sep 22, 2023 | 17.43 | 17.43 | 17.31 | 17.34 | 5,118 | -0.01(-0.04%) |
Sep 21, 2023 | 17.36 | 17.42 | 17.32 | 17.34 | 13,553 | -0.10(-0.59%) |
Sep 20, 2023 | 17.42 | 17.48 | 17.41 | 17.45 | 4,319 | +0.03(+0.19%) |
Sep 19, 2023 | 17.47 | 17.47 | 17.37 | 17.41 | 27,859 | -0.06(-0.36%) |
Sep 18, 2023 | 17.45 | 17.50 | 17.45 | 17.47 | 10,250 | -0.03(-0.19%) |
Sep 15, 2023 | 17.49 | 17.51 | 17.43 | 17.51 | 14,600 | +0.02(+0.14%) |
Sep 14, 2023 | 17.48 | 17.56 | 17.43 | 17.48 | 8,607 | +0.05(+0.30%) |
Sep 13, 2023 | 17.44 | 17.54 | 17.43 | 17.43 | 8,851 | -0.04(-0.22%) |
Sep 12, 2023 | 17.52 | 17.54 | 17.38 | 17.47 | 72,070 | +0.00(+0.03%) |
Sep 11, 2023 | 17.57 | 17.57 | 17.40 | 17.46 | 8,171 | -0.02(-0.14%) |
Sep 08, 2023 | 17.46 | 17.50 | 17.37 | 17.49 | 7,818 | +0.00(+0.00%) |
Sep 07, 2023 | 17.50 | 17.50 | 17.34 | 17.49 | 33,588 | +0.02(+0.11%) |
Sep 06, 2023 | 17.54 | 17.54 | 17.39 | 17.47 | 14,095 | +0.01(+0.05%) |
Sep 05, 2023 | 17.52 | 17.54 | 17.46 | 17.46 | 12,291 | -0.02(-0.14%) |
Sep 01, 2023 | 17.58 | 17.58 | 17.48 | 17.48 | 2,633 | -0.02(-0.09%) |
Aug 31, 2023 | 17.52 | 17.55 | 17.48 | 17.50 | 10,720 | -0.01(-0.08%) |
Aug 30, 2023 | 17.50 | 17.53 | 17.50 | 17.51 | 119,431 | +0.05(+0.27%) |
Aug 29, 2023 | 17.40 | 17.51 | 17.37 | 17.47 | 22,422 | +0.11(+0.63%) |
Aug 28, 2023 | 17.50 | 17.50 | 17.31 | 17.36 | 15,825 | +0.03(+0.16%) |
Aug 25, 2023 | 17.44 | 17.44 | 17.29 | 17.33 | 12,984 | +0.00(+0.03%) |
Aug 24, 2023 | 17.30 | 17.36 | 17.29 | 17.32 | 4,601 | -0.00(-0.00%) |
Aug 23, 2023 | 17.32 | 17.37 | 17.26 | 17.32 | 8,117 | +0.04(+0.22%) |
Aug 22, 2023 | 17.31 | 17.31 | 17.28 | 17.29 | 10,147 | +0.02(+0.11%) |
Aug 21, 2023 | 17.24 | 17.29 | 17.22 | 17.27 | 11,190 | -0.02(-0.11%) |
Aug 18, 2023 | 17.22 | 17.30 | 17.22 | 17.29 | 129,335 | +0.07(+0.39%) |
Aug 17, 2023 | 17.26 | 17.36 | 17.22 | 17.22 | 14,443 | -0.10(-0.55%) |
Aug 16, 2023 | 17.38 | 17.41 | 17.31 | 17.31 | 11,080 | +0.01(+0.05%) |
Aug 15, 2023 | 17.31 | 17.39 | 17.31 | 17.31 | 24,514 | -0.07(-0.42%) |
Aug 14, 2023 | 17.38 | 17.42 | 17.38 | 17.38 | 8,549 | +0.02(+0.09%) |
Aug 11, 2023 | 17.33 | 17.48 | 17.33 | 17.36 | 9,123 | -0.09(-0.54%) |
Aug 10, 2023 | 17.50 | 17.50 | 17.43 | 17.46 | 6,510 | +0.04(+0.25%) |
Aug 09, 2023 | 17.44 | 17.46 | 17.37 | 17.41 | 9,368 | +0.03(+0.19%) |
Aug 08, 2023 | 17.39 | 17.42 | 17.32 | 17.38 | 6,178 | -0.02(-0.12%) |
Aug 07, 2023 | 17.41 | 17.41 | 17.36 | 17.40 | 6,884 | +0.02(+0.10%) |
Aug 04, 2023 | 17.35 | 17.41 | 17.33 | 17.39 | 5,751 | +0.10(+0.60%) |
Aug 03, 2023 | 17.29 | 17.33 | 17.25 | 17.28 | 11,388 | -0.09(-0.52%) |
Aug 02, 2023 | 17.39 | 17.39 | 17.28 | 17.37 | 17,006 | -0.02(-0.14%) |
Aug 01, 2023 | 17.41 | 17.47 | 17.33 | 17.40 | 5,939 | -0.01(-0.07%) |
Jul 31, 2023 | 17.50 | 17.52 | 17.36 | 17.41 | 17,444 | +0.01(+0.05%) |
Jul 28, 2023 | 17.46 | 17.46 | 17.34 | 17.40 | 8,303 | +0.00(+0.03%) |
Jul 27, 2023 | 17.46 | 17.46 | 17.33 | 17.39 | 15,978 | -0.02(-0.14%) |
Jul 26, 2023 | 17.36 | 17.45 | 17.36 | 17.42 | 4,125 | +0.03(+0.16%) |
Jul 25, 2023 | 17.45 | 17.48 | 17.35 | 17.39 | 173,723 | +0.01(+0.05%) |
Jul 24, 2023 | 17.34 | 17.46 | 17.34 | 17.38 | 64,259 | -0.00(-0.02%) |
Jul 21, 2023 | 17.44 | 17.44 | 17.35 | 17.38 | 10,666 | -0.04(-0.24%) |
Jul 20, 2023 | 17.50 | 17.50 | 17.33 | 17.42 | 13,007 | -0.02(-0.14%) |
Jul 19, 2023 | 17.47 | 17.48 | 17.44 | 17.45 | 5,338 | -0.01(-0.03%) |
Jul 18, 2023 | 17.36 | 17.46 | 17.36 | 17.45 | 9,256 | +0.05(+0.27%) |
Jul 17, 2023 | 17.38 | 17.42 | 17.35 | 17.41 | 156,117 | +0.03(+0.16%) |
Jul 14, 2023 | 17.31 | 17.43 | 17.30 | 17.38 | 4,439 | -0.04(-0.24%) |
Jul 13, 2023 | 17.40 | 17.45 | 17.38 | 17.42 | 9,173 | +0.11(+0.64%) |
Jul 12, 2023 | 17.27 | 17.39 | 17.20 | 17.31 | 23,354 | +0.05(+0.26%) |
Jul 11, 2023 | 17.22 | 17.27 | 17.18 | 17.27 | 12,482 | +0.08(+0.47%) |
Jul 10, 2023 | 17.18 | 17.21 | 17.10 | 17.19 | 6,109 | +0.04(+0.22%) |
Jul 07, 2023 | 17.10 | 17.20 | 17.10 | 17.15 | 3,067 | +0.02(+0.14%) |
Jul 06, 2023 | 17.08 | 17.17 | 17.08 | 17.12 | 3,588 | -0.09(-0.55%) |
Jul 05, 2023 | 17.19 | 17.26 | 17.17 | 17.22 | 275,339 | +0.02(+0.11%) |