Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.45 | 17.51 | 17.41 | 17.46 | 282,715 | +0.02(+0.11%) |
Aug 30, 2023 | 17.48 | 17.52 | 17.42 | 17.44 | 234,409 | +0.00(+0.00%) |
Aug 29, 2023 | 17.31 | 17.49 | 17.30 | 17.44 | 549,480 | +0.08(+0.46%) |
Aug 28, 2023 | 17.31 | 17.36 | 17.25 | 17.36 | 72,522 | +0.03(+0.17%) |
Aug 25, 2023 | 17.24 | 17.35 | 17.21 | 17.33 | 174,529 | +0.09(+0.52%) |
Aug 24, 2023 | 17.34 | 17.34 | 17.22 | 17.24 | 128,801 | -0.08(-0.46%) |
Aug 23, 2023 | 17.34 | 17.39 | 17.31 | 17.32 | 135,251 | -0.02(-0.12%) |
Aug 22, 2023 | 17.35 | 17.36 | 17.32 | 17.34 | 108,804 | -0.01(-0.06%) |
Aug 21, 2023 | 17.34 | 17.36 | 17.30 | 17.35 | 165,240 | -0.12(-0.69%) |
Aug 18, 2023 | 17.48 | 17.51 | 17.42 | 17.47 | 215,131 | -0.03(-0.17%) |
Aug 17, 2023 | 17.57 | 17.57 | 17.46 | 17.50 | 88,591 | -0.14(-0.79%) |
Aug 16, 2023 | 17.66 | 17.66 | 17.59 | 17.64 | 226,434 | -0.01(-0.06%) |
Aug 15, 2023 | 17.59 | 17.69 | 17.56 | 17.65 | 811,705 | +0.07(+0.43%) |
Aug 14, 2023 | 17.61 | 17.64 | 17.55 | 17.57 | 69,097 | +0.02(+0.14%) |
Aug 11, 2023 | 17.57 | 17.59 | 17.53 | 17.55 | 135,578 | -0.02(-0.11%) |
Aug 10, 2023 | 17.64 | 17.68 | 17.57 | 17.57 | 52,970 | -0.06(-0.34%) |
Aug 09, 2023 | 17.61 | 17.66 | 17.59 | 17.63 | 94,751 | +0.06(+0.34%) |
Aug 08, 2023 | 17.59 | 17.60 | 17.54 | 17.57 | 122,913 | +0.05(+0.29%) |
Aug 07, 2023 | 17.54 | 17.56 | 17.50 | 17.52 | 176,487 | -0.08(-0.45%) |
Aug 04, 2023 | 17.52 | 17.62 | 17.48 | 17.60 | 325,062 | +0.04(+0.23%) |
Aug 03, 2023 | 17.54 | 17.58 | 17.50 | 17.56 | 144,017 | -0.21(-1.18%) |
Aug 02, 2023 | 17.79 | 17.82 | 17.70 | 17.77 | 69,564 | -0.04(-0.22%) |
Aug 01, 2023 | 17.82 | 17.85 | 17.78 | 17.81 | 244,345 | -0.13(-0.72%) |
Jul 31, 2023 | 17.93 | 17.96 | 17.86 | 17.94 | 82,208 | +0.00(+0.00%) |
Jul 28, 2023 | 17.99 | 18.00 | 17.93 | 17.94 | 107,033 | -0.06(-0.33%) |
Jul 27, 2023 | 18.01 | 18.01 | 17.96 | 18.00 | 143,428 | -0.10(-0.55%) |
Jul 26, 2023 | 18.03 | 18.10 | 18.00 | 18.10 | 221,014 | +0.13(+0.72%) |
Jul 25, 2023 | 18.01 | 18.03 | 17.95 | 17.97 | 72,107 | -0.08(-0.44%) |
Jul 24, 2023 | 18.10 | 18.10 | 18.00 | 18.05 | 120,110 | -0.01(-0.06%) |
Jul 21, 2023 | 18.04 | 18.07 | 18.03 | 18.06 | 47,119 | +0.06(+0.33%) |
Jul 20, 2023 | 18.04 | 18.05 | 17.99 | 18.00 | 733,362 | -0.08(-0.42%) |
Jul 19, 2023 | 18.08 | 18.10 | 18.03 | 18.08 | 2,491,627 | +0.06(+0.32%) |
Jul 18, 2023 | 18.00 | 18.03 | 17.97 | 18.02 | 41,321 | +0.05(+0.28%) |
Jul 17, 2023 | 17.96 | 17.98 | 17.92 | 17.97 | 63,054 | +0.04(+0.22%) |
Jul 14, 2023 | 17.94 | 17.95 | 17.90 | 17.93 | 135,855 | -0.02(-0.11%) |
Jul 13, 2023 | 17.94 | 17.97 | 17.88 | 17.95 | 240,972 | +0.08(+0.45%) |
Jul 12, 2023 | 17.90 | 17.90 | 17.82 | 17.87 | 179,602 | +0.09(+0.51%) |
Jul 11, 2023 | 17.77 | 17.83 | 17.73 | 17.78 | 397,897 | +0.00(+0.00%) |
Jul 10, 2023 | 17.76 | 17.80 | 17.74 | 17.78 | 125,545 | +0.01(+0.06%) |
Jul 07, 2023 | 17.80 | 17.81 | 17.75 | 17.77 | 260,689 | -0.03(-0.17%) |
Jul 06, 2023 | 17.85 | 17.85 | 17.76 | 17.80 | 98,778 | -0.12(-0.67%) |
Jul 05, 2023 | 17.87 | 17.93 | 17.86 | 17.92 | 1,113,931 | -0.00(-0.03%) |
Jul 03, 2023 | 17.93 | 17.93 | 17.87 | 17.93 | 37,822 | -0.02(-0.14%) |
Jun 30, 2023 | 17.90 | 17.96 | 17.90 | 17.95 | 151,393 | +0.05(+0.28%) |
Jun 29, 2023 | 18.02 | 18.02 | 17.88 | 17.90 | 100,782 | -0.13(-0.72%) |
Jun 28, 2023 | 17.96 | 18.04 | 17.93 | 18.03 | 131,232 | +0.12(+0.67%) |
Jun 27, 2023 | 17.94 | 17.96 | 17.87 | 17.91 | 52,014 | -0.04(-0.22%) |
Jun 26, 2023 | 17.93 | 17.95 | 17.88 | 17.95 | 58,907 | +0.12(+0.67%) |
Jun 23, 2023 | 17.92 | 17.96 | 17.82 | 17.83 | 150,492 | +0.01(+0.06%) |
Jun 22, 2023 | 17.95 | 17.96 | 17.79 | 17.82 | 149,621 | -0.16(-0.89%) |
Jun 21, 2023 | 17.93 | 18.02 | 17.91 | 17.98 | 115,718 | +0.06(+0.33%) |
Jun 20, 2023 | 17.95 | 17.98 | 17.92 | 17.92 | 119,662 | -0.05(-0.28%) |
Jun 16, 2023 | 17.88 | 17.97 | 17.88 | 17.97 | 121,023 | +0.05(+0.28%) |
Jun 15, 2023 | 17.92 | 17.95 | 17.86 | 17.92 | 58,897 | +0.04(+0.22%) |
Jun 14, 2023 | 17.88 | 17.91 | 17.83 | 17.88 | 103,487 | -0.01(-0.03%) |
Jun 13, 2023 | 17.80 | 17.90 | 17.80 | 17.89 | 94,403 | +0.05(+0.29%) |
Jun 12, 2023 | 17.84 | 17.85 | 17.75 | 17.84 | 67,504 | +0.00(+0.00%) |
Jun 09, 2023 | 17.82 | 17.86 | 17.79 | 17.84 | 108,875 | -0.02(-0.08%) |
Jun 08, 2023 | 17.80 | 17.87 | 17.80 | 17.85 | 33,032 | +0.02(+0.11%) |
Jun 07, 2023 | 17.85 | 17.86 | 17.76 | 17.83 | 78,866 | -0.05(-0.28%) |
Jun 06, 2023 | 17.86 | 17.88 | 17.81 | 17.88 | 87,153 | +0.02(+0.11%) |
Jun 05, 2023 | 17.67 | 17.86 | 17.66 | 17.86 | 456,441 | +0.14(+0.79%) |
Jun 02, 2023 | 17.78 | 17.78 | 17.70 | 17.72 | 381,714 | -0.03(-0.17%) |