Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.22 | 18.36 | 18.17 | 18.33 | 305,634 | +0.16(+0.86%) |
Jul 28, 2023 | 18.26 | 18.26 | 18.08 | 18.18 | 140,283 | +0.06(+0.30%) |
Jul 27, 2023 | 18.23 | 18.31 | 18.11 | 18.12 | 223,268 | -0.11(-0.61%) |
Jul 26, 2023 | 18.18 | 18.24 | 18.13 | 18.23 | 119,476 | +0.07(+0.41%) |
Jul 25, 2023 | 18.17 | 18.18 | 18.08 | 18.16 | 154,770 | +0.00(+0.00%) |
Jul 24, 2023 | 18.08 | 18.16 | 18.05 | 18.16 | 136,583 | +0.08(+0.46%) |
Jul 21, 2023 | 18.10 | 18.18 | 18.04 | 18.08 | 105,984 | -0.02(-0.10%) |
Jul 20, 2023 | 18.17 | 18.17 | 18.03 | 18.09 | 186,402 | -0.07(-0.38%) |
Jul 19, 2023 | 18.07 | 18.16 | 18.06 | 18.16 | 219,781 | +0.11(+0.61%) |
Jul 18, 2023 | 17.97 | 18.07 | 17.93 | 18.05 | 191,766 | +0.12(+0.66%) |
Jul 17, 2023 | 18.01 | 18.03 | 17.86 | 17.93 | 265,862 | -0.04(-0.20%) |
Jul 14, 2023 | 18.06 | 18.07 | 17.90 | 17.97 | 133,858 | -0.05(-0.30%) |
Jul 13, 2023 | 18.05 | 18.07 | 18.01 | 18.03 | 235,228 | -0.01(-0.05%) |
Jul 12, 2023 | 18.03 | 18.10 | 17.97 | 18.03 | 164,615 | +0.08(+0.46%) |
Jul 11, 2023 | 17.88 | 17.95 | 17.82 | 17.95 | 163,260 | +0.11(+0.61%) |
Jul 10, 2023 | 17.85 | 17.89 | 17.72 | 17.84 | 168,297 | +0.05(+0.26%) |
Jul 07, 2023 | 17.58 | 17.84 | 17.58 | 17.80 | 169,426 | +0.13(+0.72%) |
Jul 06, 2023 | 17.84 | 17.91 | 17.58 | 17.67 | 184,871 | -0.18(-1.02%) |
Jul 05, 2023 | 17.93 | 17.93 | 17.81 | 17.85 | 100,418 | -0.07(-0.41%) |
Jul 03, 2023 | 17.92 | 17.93 | 17.85 | 17.93 | 78,534 | +0.00(+0.00%) |
Jun 30, 2023 | 17.59 | 17.95 | 17.52 | 17.93 | 160,859 | +0.42(+2.40%) |
Jun 29, 2023 | 17.48 | 17.51 | 17.35 | 17.51 | 179,606 | +0.06(+0.37%) |
Jun 28, 2023 | 17.38 | 17.44 | 17.31 | 17.44 | 105,518 | +0.08(+0.47%) |
Jun 27, 2023 | 17.38 | 17.42 | 17.30 | 17.36 | 155,679 | +0.01(+0.05%) |
Jun 26, 2023 | 17.21 | 17.39 | 17.21 | 17.35 | 169,914 | +0.15(+0.85%) |
Jun 23, 2023 | 17.16 | 17.28 | 17.15 | 17.20 | 117,048 | +0.05(+0.32%) |
Jun 22, 2023 | 17.25 | 17.28 | 17.14 | 17.15 | 160,037 | -0.09(-0.53%) |
Jun 21, 2023 | 17.13 | 17.25 | 17.11 | 17.24 | 115,723 | +0.08(+0.48%) |
Jun 20, 2023 | 17.24 | 17.25 | 17.11 | 17.16 | 234,135 | -0.04(-0.24%) |
Jun 16, 2023 | 17.34 | 17.34 | 17.15 | 17.20 | 198,742 | -0.05(-0.31%) |
Jun 15, 2023 | 17.28 | 17.35 | 17.19 | 17.25 | 162,244 | -0.02(-0.10%) |
Jun 14, 2023 | 17.41 | 17.41 | 17.15 | 17.27 | 198,974 | +0.01(+0.05%) |
Jun 13, 2023 | 17.36 | 17.37 | 17.24 | 17.26 | 146,728 | -0.02(-0.10%) |
Jun 12, 2023 | 17.35 | 17.36 | 17.20 | 17.28 | 212,431 | +0.05(+0.26%) |
Jun 09, 2023 | 17.34 | 17.40 | 17.24 | 17.24 | 127,894 | -0.05(-0.26%) |
Jun 08, 2023 | 17.37 | 17.37 | 17.24 | 17.28 | 112,712 | -0.06(-0.36%) |
Jun 07, 2023 | 17.32 | 17.37 | 17.22 | 17.34 | 147,340 | +0.06(+0.36%) |
Jun 06, 2023 | 17.21 | 17.34 | 17.15 | 17.28 | 160,489 | +0.07(+0.42%) |
Jun 05, 2023 | 17.19 | 17.29 | 16.72 | 17.21 | 166,091 | +0.03(+0.16%) |
Jun 02, 2023 | 16.98 | 17.22 | 16.92 | 17.18 | 97,178 | +0.23(+1.33%) |
Jun 01, 2023 | 16.81 | 17.03 | 16.74 | 16.96 | 140,705 | +0.23(+1.35%) |
May 31, 2023 | 16.52 | 16.81 | 16.42 | 16.73 | 134,112 | +0.19(+1.15%) |
May 30, 2023 | 16.47 | 16.55 | 16.41 | 16.54 | 101,689 | +0.12(+0.72%) |
May 26, 2023 | 16.37 | 16.49 | 16.36 | 16.42 | 109,264 | +0.06(+0.39%) |
May 25, 2023 | 16.51 | 16.59 | 16.36 | 16.36 | 138,216 | -0.14(-0.82%) |
May 24, 2023 | 16.61 | 16.63 | 16.45 | 16.49 | 184,601 | -0.14(-0.82%) |
May 23, 2023 | 16.53 | 16.68 | 16.53 | 16.63 | 144,294 | +0.00(+0.00%) |
May 22, 2023 | 16.63 | 16.66 | 16.48 | 16.63 | 303,964 | +0.10(+0.60%) |
May 19, 2023 | 16.53 | 16.58 | 16.45 | 16.53 | 121,986 | +0.06(+0.35%) |
May 18, 2023 | 16.37 | 16.52 | 16.35 | 16.47 | 173,468 | +0.11(+0.66%) |
May 17, 2023 | 16.22 | 16.39 | 16.11 | 16.36 | 192,056 | +0.27(+1.67%) |
May 16, 2023 | 16.28 | 16.28 | 16.10 | 16.10 | 305,045 | -0.20(-1.21%) |
May 15, 2023 | 16.14 | 16.29 | 16.10 | 16.29 | 241,747 | +0.19(+1.17%) |
May 12, 2023 | 16.15 | 16.24 | 16.10 | 16.10 | 129,733 | -0.08(-0.50%) |
May 11, 2023 | 16.23 | 16.27 | 16.13 | 16.18 | 91,058 | -0.08(-0.50%) |
May 10, 2023 | 16.28 | 16.32 | 16.17 | 16.27 | 125,030 | +0.02(+0.11%) |
May 09, 2023 | 16.29 | 16.36 | 16.11 | 16.25 | 175,832 | -0.10(-0.60%) |
May 08, 2023 | 16.36 | 16.45 | 16.26 | 16.35 | 142,666 | +0.00(+0.00%) |
May 05, 2023 | 16.22 | 16.50 | 16.16 | 16.35 | 155,155 | +0.26(+1.62%) |
May 04, 2023 | 16.51 | 16.51 | 15.99 | 16.09 | 362,811 | -0.40(-2.45%) |
May 03, 2023 | 16.80 | 16.89 | 16.47 | 16.49 | 129,128 | -0.22(-1.34%) |
May 02, 2023 | 17.13 | 17.13 | 16.68 | 16.71 | 188,693 | -0.36(-2.10%) |