Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.80 | 17.82 | 17.79 | 17.82 | 167,858 | +0.03(+0.16%) |
Jul 28, 2023 | 17.77 | 17.79 | 17.76 | 17.79 | 151,994 | +0.05(+0.27%) |
Jul 27, 2023 | 17.82 | 17.82 | 17.73 | 17.74 | 299,159 | -0.10(-0.54%) |
Jul 26, 2023 | 17.80 | 17.84 | 17.79 | 17.84 | 214,648 | +0.04(+0.22%) |
Jul 25, 2023 | 17.84 | 17.85 | 17.79 | 17.80 | 262,310 | -0.02(-0.11%) |
Jul 24, 2023 | 17.84 | 17.84 | 17.82 | 17.82 | 353,182 | -0.01(-0.05%) |
Jul 21, 2023 | 17.84 | 17.85 | 17.82 | 17.83 | 230,169 | +0.02(+0.11%) |
Jul 20, 2023 | 17.79 | 17.82 | 17.76 | 17.81 | 480,845 | -0.01(-0.05%) |
Jul 19, 2023 | 17.82 | 17.83 | 17.79 | 17.82 | 898,909 | +0.03(+0.16%) |
Jul 18, 2023 | 17.82 | 17.84 | 17.78 | 17.79 | 165,229 | -0.01(-0.05%) |
Jul 17, 2023 | 17.79 | 17.82 | 17.78 | 17.80 | 316,988 | +0.01(+0.05%) |
Jul 14, 2023 | 17.81 | 17.83 | 17.77 | 17.79 | 335,269 | -0.07(-0.38%) |
Jul 13, 2023 | 17.84 | 17.87 | 17.83 | 17.86 | 377,743 | +0.08(+0.43%) |
Jul 12, 2023 | 17.72 | 17.78 | 17.71 | 17.78 | 830,414 | +0.15(+0.88%) |
Jul 11, 2023 | 17.67 | 17.67 | 17.63 | 17.63 | 639,972 | -0.03(-0.16%) |
Jul 10, 2023 | 17.63 | 17.66 | 17.62 | 17.66 | 364,150 | +0.05(+0.27%) |
Jul 07, 2023 | 17.60 | 17.64 | 17.60 | 17.61 | 708,078 | +0.02(+0.11%) |
Jul 06, 2023 | 17.60 | 17.60 | 17.53 | 17.59 | 156,029 | -0.09(-0.49%) |
Jul 05, 2023 | 17.71 | 17.72 | 17.66 | 17.68 | 461,713 | -0.04(-0.23%) |
Jul 03, 2023 | 17.74 | 17.77 | 17.72 | 17.72 | 141,794 | -0.03(-0.14%) |
Jun 30, 2023 | 17.70 | 17.74 | 17.69 | 17.74 | 2,793,954 | +0.05(+0.27%) |
Jun 29, 2023 | 17.71 | 17.71 | 17.67 | 17.70 | 303,729 | -0.09(-0.49%) |
Jun 28, 2023 | 17.76 | 17.79 | 17.75 | 17.78 | 911,144 | +0.04(+0.22%) |
Jun 27, 2023 | 17.80 | 17.82 | 17.74 | 17.74 | 306,817 | -0.04(-0.22%) |
Jun 26, 2023 | 17.80 | 17.81 | 17.78 | 17.78 | 267,467 | +0.00(+0.00%) |
Jun 23, 2023 | 17.82 | 17.83 | 17.78 | 17.78 | 219,491 | +0.03(+0.16%) |
Jun 22, 2023 | 17.77 | 17.80 | 17.75 | 17.75 | 450,627 | -0.05(-0.27%) |
Jun 21, 2023 | 17.77 | 17.81 | 17.76 | 17.80 | 285,159 | +0.00(+0.00%) |
Jun 20, 2023 | 17.78 | 17.81 | 17.78 | 17.80 | 150,290 | +0.02(+0.11%) |
Jun 16, 2023 | 17.76 | 17.80 | 17.74 | 17.78 | 137,492 | -0.04(-0.22%) |
Jun 15, 2023 | 17.81 | 17.83 | 17.80 | 17.82 | 486,766 | -0.23(-1.26%) |
May 08, 2023 | 18.03 | 18.05 | 18.03 | 18.05 | 261,371 | -0.03(-0.16%) |
May 05, 2023 | 18.09 | 18.10 | 18.06 | 18.08 | 174,168 | -0.04(-0.21%) |
May 04, 2023 | 18.09 | 18.17 | 18.09 | 18.11 | 183,379 | +0.00(+0.00%) |
May 03, 2023 | 18.05 | 18.11 | 18.04 | 18.11 | 206,028 | +0.08(+0.43%) |
May 02, 2023 | 17.94 | 18.04 | 17.94 | 18.04 | 504,198 | +0.12(+0.64%) |