Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.44 | 17.47 | 17.36 | 17.39 | 31,996 | +0.00(+0.02%) |
Aug 30, 2023 | 17.42 | 17.48 | 17.38 | 17.39 | 27,819 | +0.02(+0.11%) |
Aug 29, 2023 | 17.28 | 17.45 | 17.28 | 17.37 | 42,579 | +0.03(+0.17%) |
Aug 28, 2023 | 17.32 | 17.35 | 17.25 | 17.34 | 26,990 | +0.06(+0.33%) |
Aug 25, 2023 | 17.26 | 17.35 | 17.17 | 17.29 | 21,230 | +0.10(+0.61%) |
Aug 24, 2023 | 17.10 | 17.22 | 17.08 | 17.18 | 44,690 | +0.01(+0.07%) |
Aug 23, 2023 | 17.09 | 17.26 | 17.07 | 17.17 | 43,706 | +0.04(+0.24%) |
Aug 22, 2023 | 17.14 | 17.15 | 17.08 | 17.13 | 62,379 | +0.07(+0.38%) |
Aug 21, 2023 | 17.23 | 17.23 | 17.06 | 17.06 | 30,617 | -0.04(-0.24%) |
Aug 18, 2023 | 17.06 | 17.11 | 17.04 | 17.11 | 16,976 | +0.09(+0.55%) |
Aug 17, 2023 | 17.10 | 17.15 | 17.00 | 17.01 | 34,476 | -0.00(-0.03%) |
Aug 16, 2023 | 17.06 | 17.09 | 16.94 | 17.02 | 23,776 | +0.00(+0.00%) |
Aug 15, 2023 | 17.13 | 17.13 | 17.02 | 17.02 | 14,215 | -0.21(-1.23%) |
Aug 14, 2023 | 17.20 | 17.24 | 17.18 | 17.23 | 28,375 | -0.14(-0.83%) |
Aug 11, 2023 | 17.36 | 17.42 | 17.30 | 17.37 | 59,324 | +0.04(+0.22%) |
Aug 10, 2023 | 17.39 | 17.45 | 17.31 | 17.33 | 71,185 | -0.08(-0.44%) |
Aug 09, 2023 | 17.41 | 17.50 | 17.36 | 17.41 | 34,710 | +0.03(+0.18%) |
Aug 08, 2023 | 17.17 | 17.40 | 17.16 | 17.38 | 17,589 | -0.04(-0.23%) |
Aug 07, 2023 | 17.27 | 17.50 | 17.27 | 17.42 | 15,780 | +0.02(+0.11%) |
Aug 04, 2023 | 17.40 | 17.48 | 17.39 | 17.40 | 23,570 | +0.02(+0.11%) |
Aug 03, 2023 | 17.21 | 17.42 | 17.21 | 17.38 | 30,286 | +0.10(+0.56%) |
Aug 02, 2023 | 17.48 | 17.48 | 17.28 | 17.29 | 35,337 | -0.28(-1.59%) |
Aug 01, 2023 | 17.59 | 17.59 | 17.52 | 17.57 | 27,137 | -0.09(-0.49%) |
Jul 31, 2023 | 17.61 | 17.70 | 17.60 | 17.65 | 52,077 | +0.04(+0.22%) |
Jul 28, 2023 | 17.52 | 17.66 | 17.49 | 17.61 | 44,125 | +0.06(+0.33%) |
Jul 27, 2023 | 17.71 | 17.71 | 17.48 | 17.56 | 22,541 | -0.08(-0.44%) |
Jul 26, 2023 | 17.67 | 17.67 | 17.57 | 17.63 | 249,720 | -0.04(-0.25%) |
Jul 25, 2023 | 17.56 | 17.72 | 17.56 | 17.68 | 16,786 | +0.06(+0.36%) |
Jul 24, 2023 | 17.50 | 17.62 | 17.46 | 17.61 | 52,222 | +0.25(+1.45%) |
Jul 21, 2023 | 17.30 | 17.36 | 17.26 | 17.36 | 27,048 | +0.06(+0.33%) |
Jul 20, 2023 | 17.37 | 17.43 | 17.27 | 17.30 | 21,906 | +0.01(+0.06%) |
Jul 19, 2023 | 17.28 | 17.32 | 17.21 | 17.30 | 57,964 | +0.12(+0.67%) |
Jul 18, 2023 | 17.10 | 17.21 | 17.07 | 17.18 | 40,227 | +0.21(+1.25%) |
Jul 17, 2023 | 17.07 | 17.07 | 16.94 | 16.97 | 27,645 | -0.13(-0.73%) |
Jul 14, 2023 | 17.17 | 17.20 | 17.09 | 17.09 | 71,467 | -0.13(-0.73%) |
Jul 13, 2023 | 17.04 | 17.23 | 17.02 | 17.22 | 127,734 | +0.23(+1.36%) |
Jul 12, 2023 | 16.97 | 17.04 | 16.91 | 16.99 | 46,822 | +0.17(+1.03%) |
Jul 11, 2023 | 16.74 | 16.84 | 16.73 | 16.81 | 39,608 | +0.14(+0.81%) |
Jul 10, 2023 | 16.62 | 16.74 | 16.62 | 16.68 | 40,276 | +0.02(+0.12%) |
Jul 07, 2023 | 16.50 | 16.69 | 16.50 | 16.66 | 21,317 | +0.05(+0.29%) |
Jul 06, 2023 | 16.54 | 16.61 | 16.43 | 16.61 | 38,373 | +0.02(+0.12%) |
Jul 05, 2023 | 16.67 | 16.67 | 16.56 | 16.59 | 12,761 | +0.05(+0.31%) |
Jul 03, 2023 | 16.53 | 16.59 | 16.49 | 16.54 | 23,302 | +0.07(+0.45%) |
Jun 30, 2023 | 16.51 | 16.61 | 16.46 | 16.47 | 57,809 | +0.06(+0.35%) |
Jun 29, 2023 | 16.32 | 16.44 | 16.32 | 16.41 | 25,969 | +0.01(+0.05%) |
Jun 28, 2023 | 16.41 | 16.47 | 16.33 | 16.40 | 30,447 | -0.10(-0.63%) |
Jun 27, 2023 | 16.63 | 16.63 | 16.50 | 16.50 | 40,039 | -0.20(-1.21%) |
Jun 26, 2023 | 16.75 | 16.76 | 16.67 | 16.71 | 22,360 | +0.03(+0.17%) |
Jun 23, 2023 | 16.60 | 16.71 | 16.60 | 16.68 | 53,075 | -0.17(-1.03%) |
Jun 22, 2023 | 16.92 | 16.94 | 16.80 | 16.85 | 28,203 | -0.28(-1.63%) |
Jun 21, 2023 | 16.88 | 17.13 | 16.88 | 17.13 | 28,590 | +0.16(+0.97%) |
Jun 20, 2023 | 16.89 | 16.97 | 16.84 | 16.97 | 75,912 | -0.06(-0.34%) |
Jun 16, 2023 | 16.93 | 17.10 | 16.93 | 17.03 | 32,837 | +0.19(+1.15%) |