Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.09 | 18.20 | 18.09 | 18.16 | 7,721 | +0.01(+0.06%) |
Aug 30, 2023 | 18.17 | 18.20 | 18.13 | 18.15 | 17,700 | +0.07(+0.39%) |
Aug 29, 2023 | 18.19 | 18.22 | 18.08 | 18.08 | 30,818 | -0.09(-0.50%) |
Aug 28, 2023 | 18.20 | 18.23 | 18.17 | 18.17 | 1,699 | -0.04(-0.22%) |
Aug 25, 2023 | 18.38 | 18.46 | 18.21 | 18.21 | 31,200 | -0.26(-1.41%) |
Aug 24, 2023 | 18.45 | 18.49 | 18.40 | 18.47 | 16,200 | -0.01(-0.05%) |
Aug 23, 2023 | 18.42 | 18.51 | 18.42 | 18.48 | 5,228 | +0.14(+0.76%) |
Aug 22, 2023 | 18.55 | 18.55 | 18.34 | 18.34 | 7,853 | -0.32(-1.71%) |
Aug 21, 2023 | 18.65 | 18.66 | 18.57 | 18.66 | 7,995 | +0.00(+0.00%) |
Aug 18, 2023 | 18.62 | 18.73 | 18.62 | 18.66 | 1,300 | -0.08(-0.43%) |
Aug 17, 2023 | 18.88 | 18.88 | 18.74 | 18.74 | 18,067 | -0.13(-0.69%) |
Aug 16, 2023 | 18.74 | 18.94 | 18.74 | 18.87 | 42,200 | +0.20(+1.07%) |
Aug 15, 2023 | 18.72 | 18.75 | 18.67 | 18.67 | 13,310 | -0.06(-0.32%) |
Aug 14, 2023 | 18.82 | 18.84 | 18.73 | 18.73 | 6,579 | -0.12(-0.64%) |
Aug 11, 2023 | 18.73 | 18.92 | 18.73 | 18.85 | 9,030 | +0.10(+0.53%) |
Aug 10, 2023 | 18.84 | 18.85 | 18.75 | 18.75 | 10,482 | -0.06(-0.32%) |
Aug 09, 2023 | 18.84 | 18.84 | 18.78 | 18.81 | 6,504 | -0.07(-0.37%) |
Aug 08, 2023 | 18.84 | 18.95 | 18.78 | 18.88 | 6,557 | +0.09(+0.48%) |
Aug 04, 2023 | 18.79 | 0 | +0.00(+0.00%) | |||
Aug 03, 2023 | 18.71 | 18.96 | 18.71 | 18.79 | 8,219 | +0.04(+0.21%) |
Aug 02, 2023 | 18.75 | 18.86 | 18.75 | 18.75 | 8,980 | -0.23(-1.21%) |
Aug 01, 2023 | 18.87 | 18.98 | 18.81 | 18.98 | 6,964 | +0.18(+0.96%) |
Jul 31, 2023 | 18.75 | 18.91 | 18.75 | 18.80 | 10,071 | +0.04(+0.21%) |
Jul 28, 2023 | 18.76 | 18.85 | 18.72 | 18.76 | 12,330 | +0.02(+0.11%) |
Jul 27, 2023 | 18.81 | 18.81 | 18.74 | 18.74 | 13,424 | -0.15(-0.79%) |
Jul 26, 2023 | 18.84 | 18.93 | 18.82 | 18.89 | 2,962 | +0.03(+0.16%) |
Jul 25, 2023 | 18.91 | 18.94 | 18.86 | 18.86 | 2,647 | -0.13(-0.68%) |
Jul 24, 2023 | 18.89 | 18.99 | 18.89 | 18.99 | 7,631 | +0.14(+0.74%) |
Jul 21, 2023 | 18.84 | 18.88 | 18.79 | 18.85 | 7,080 | +0.04(+0.21%) |
Jul 20, 2023 | 18.80 | 18.85 | 18.80 | 18.81 | 5,300 | -0.07(-0.37%) |
Jul 19, 2023 | 18.71 | 18.88 | 18.71 | 18.88 | 5,091 | +0.15(+0.80%) |
Jul 18, 2023 | 18.59 | 18.79 | 18.59 | 18.73 | 16,882 | +0.11(+0.59%) |
Jul 17, 2023 | 18.69 | 18.77 | 18.62 | 18.62 | 10,407 | -0.15(-0.80%) |
Jul 14, 2023 | 18.61 | 18.77 | 18.61 | 18.77 | 9,601 | +0.17(+0.91%) |
Jul 13, 2023 | 18.70 | 18.70 | 18.60 | 18.60 | 18,980 | -0.17(-0.91%) |
Jul 12, 2023 | 18.79 | 18.79 | 18.66 | 18.77 | 4,300 | +0.00(+0.00%) |
Jul 11, 2023 | 18.71 | 18.77 | 18.67 | 18.77 | 8,590 | +0.00(+0.00%) |
Jul 10, 2023 | 18.70 | 18.77 | 18.70 | 18.77 | 1,338 | +0.13(+0.70%) |
Jul 07, 2023 | 18.68 | 18.77 | 18.64 | 18.64 | 2,164 | -0.14(-0.75%) |
Jul 06, 2023 | 18.78 | 18.79 | 18.71 | 18.78 | 9,468 | -0.07(-0.37%) |
Jul 05, 2023 | 18.80 | 18.86 | 18.72 | 18.85 | 15,377 | -0.02(-0.11%) |
Jul 04, 2023 | 18.76 | 18.87 | 18.76 | 18.87 | 3,901 | +0.09(+0.48%) |
Jun 30, 2023 | 18.78 | 0 | +0.15(+0.81%) | |||
Jun 29, 2023 | 18.64 | 18.64 | 18.63 | 18.63 | 314 | +0.01(+0.05%) |
Jun 28, 2023 | 18.68 | 18.68 | 18.62 | 18.62 | 2,434 | -0.08(-0.43%) |
Jun 27, 2023 | 18.59 | 18.70 | 18.59 | 18.70 | 2,744 | -0.02(-0.11%) |
Jun 26, 2023 | 18.76 | 18.80 | 18.66 | 18.72 | 4,800 | -0.18(-0.95%) |
Jun 23, 2023 | 18.81 | 18.90 | 18.77 | 18.90 | 7,319 | -0.03(-0.16%) |
Jun 22, 2023 | 18.87 | 18.99 | 18.81 | 18.93 | 11,795 | +0.14(+0.75%) |
Jun 21, 2023 | 18.88 | 18.88 | 18.79 | 18.79 | 1,077 | -0.03(-0.16%) |
Jun 20, 2023 | 18.90 | 18.95 | 18.82 | 18.82 | 4,660 | -0.07(-0.37%) |
Jun 19, 2023 | 18.99 | 19.01 | 18.88 | 18.89 | 4,060 | +0.02(+0.11%) |
Jun 16, 2023 | 19.04 | 19.04 | 18.87 | 18.87 | 29,870 | -0.05(-0.26%) |
Jun 15, 2023 | 19.01 | 19.03 | 18.92 | 18.92 | 1,489 | +0.05(+0.26%) |
Jun 14, 2023 | 18.94 | 18.94 | 18.86 | 18.87 | 1,200 | -0.05(-0.26%) |
Jun 13, 2023 | 18.93 | 19.00 | 18.92 | 18.92 | 9,135 | +0.12(+0.64%) |
Jun 12, 2023 | 18.82 | 18.83 | 18.80 | 18.80 | 2,809 | +0.02(+0.11%) |
Jun 09, 2023 | 18.89 | 18.91 | 18.78 | 18.78 | 4,480 | -0.02(-0.11%) |
Jun 08, 2023 | 18.71 | 18.86 | 18.71 | 18.80 | 4,735 | +0.03(+0.16%) |
Jun 07, 2023 | 18.80 | 18.80 | 18.66 | 18.77 | 15,493 | -0.02(-0.11%) |
Jun 06, 2023 | 18.77 | 18.80 | 18.69 | 18.79 | 5,397 | -0.07(-0.37%) |
Jun 05, 2023 | 18.81 | 18.86 | 18.74 | 18.86 | 4,773 | -0.01(-0.05%) |
Jun 02, 2023 | 18.58 | 18.87 | 18.56 | 18.87 | 10,658 | +0.44(+2.39%) |