Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 16.82 | 16.88 | 16.82 | 16.88 | 60,186 | +0.08(+0.46%) |
Jul 28, 2023 | 16.79 | 16.82 | 16.77 | 16.80 | 29,953 | +0.09(+0.52%) |
Jul 27, 2023 | 16.89 | 16.89 | 16.70 | 16.72 | 266,375 | -0.14(-0.85%) |
Jul 26, 2023 | 16.81 | 16.88 | 16.80 | 16.86 | 43,432 | +0.07(+0.40%) |
Jul 25, 2023 | 16.79 | 16.81 | 16.79 | 16.79 | 18,094 | -0.01(-0.06%) |
Jul 24, 2023 | 16.86 | 16.87 | 16.80 | 16.80 | 53,014 | -0.03(-0.16%) |
Jul 21, 2023 | 16.83 | 16.86 | 16.80 | 16.83 | 36,320 | +0.03(+0.17%) |
Jul 20, 2023 | 16.83 | 16.84 | 16.78 | 16.80 | 17,374 | -0.07(-0.40%) |
Jul 19, 2023 | 16.90 | 16.91 | 16.87 | 16.87 | 68,755 | +0.01(+0.06%) |
Jul 18, 2023 | 16.84 | 16.89 | 16.84 | 16.86 | 54,749 | +0.03(+0.17%) |
Jul 17, 2023 | 16.79 | 16.85 | 16.77 | 16.83 | 44,933 | +0.03(+0.17%) |
Jul 14, 2023 | 16.88 | 16.88 | 16.77 | 16.80 | 298,512 | -0.10(-0.57%) |
Jul 13, 2023 | 16.82 | 16.90 | 16.82 | 16.90 | 684,165 | +0.12(+0.74%) |
Jul 12, 2023 | 16.76 | 16.79 | 16.76 | 16.77 | 123,435 | +0.12(+0.75%) |
Jul 11, 2023 | 16.61 | 16.65 | 16.61 | 16.65 | 74,409 | +0.06(+0.35%) |
Jul 10, 2023 | 16.52 | 16.60 | 16.52 | 16.59 | 57,855 | +0.07(+0.40%) |
Jul 07, 2023 | 16.49 | 16.61 | 16.49 | 16.52 | 39,735 | +0.01(+0.06%) |
Jul 06, 2023 | 16.51 | 16.52 | 16.48 | 16.51 | 129,784 | -0.11(-0.63%) |
Jul 05, 2023 | 16.65 | 16.65 | 16.60 | 16.62 | 254,609 | -0.06(-0.34%) |
Jul 03, 2023 | 16.70 | 16.70 | 16.66 | 16.68 | 95,654 | -0.04(-0.23%) |
Jun 30, 2023 | 16.65 | 16.71 | 16.65 | 16.71 | 96,817 | +0.09(+0.52%) |
Jun 29, 2023 | 16.60 | 16.63 | 16.56 | 16.63 | 66,732 | -0.04(-0.23%) |
Jun 28, 2023 | 16.61 | 16.67 | 16.59 | 16.67 | 31,737 | +0.06(+0.34%) |
Jun 27, 2023 | 16.59 | 16.61 | 16.56 | 16.61 | 42,323 | +0.02(+0.12%) |
Jun 26, 2023 | 16.55 | 16.59 | 16.54 | 16.59 | 98,249 | +0.05(+0.29%) |
Jun 23, 2023 | 16.56 | 16.56 | 16.52 | 16.54 | 82,436 | -0.01(-0.06%) |
Jun 22, 2023 | 16.58 | 16.58 | 16.55 | 16.55 | 45,012 | -0.05(-0.29%) |
Jun 21, 2023 | 16.60 | 16.61 | 16.56 | 16.60 | 55,977 | -0.03(-0.17%) |
Jun 20, 2023 | 16.62 | 16.64 | 16.62 | 16.63 | 183,713 | +0.01(+0.04%) |
Jun 16, 2023 | 16.66 | 16.66 | 16.62 | 16.62 | 109,384 | -0.06(-0.34%) |
Jun 15, 2023 | 16.63 | 16.68 | 16.61 | 16.68 | 121,227 | +0.10(+0.63%) |
Jun 14, 2023 | 16.60 | 16.63 | 16.52 | 16.57 | 314,982 | -0.01(-0.06%) |
Jun 13, 2023 | 16.60 | 16.64 | 16.57 | 16.58 | 190,817 | -0.01(-0.06%) |
Jun 12, 2023 | 16.62 | 16.62 | 16.57 | 16.59 | 50,257 | -0.01(-0.06%) |
Jun 09, 2023 | 16.62 | 16.63 | 16.60 | 16.60 | 101,680 | -0.01(-0.06%) |
Jun 08, 2023 | 16.55 | 16.65 | 16.55 | 16.61 | 106,662 | +0.08(+0.46%) |
Jun 07, 2023 | 16.66 | 16.66 | 16.53 | 16.54 | 717,069 | -0.10(-0.63%) |
Jun 06, 2023 | 16.61 | 16.64 | 16.58 | 16.64 | 99,290 | +0.03(+0.17%) |
Jun 05, 2023 | 16.61 | 16.62 | 16.59 | 16.61 | 52,383 | -0.04(-0.23%) |
Jun 02, 2023 | 16.63 | 16.67 | 16.60 | 16.65 | 76,567 | +0.07(+0.40%) |
Jun 01, 2023 | 16.53 | 16.59 | 16.51 | 16.58 | 102,784 | +0.08(+0.46%) |
May 31, 2023 | 16.50 | 16.52 | 16.46 | 16.51 | 145,796 | -0.03(-0.17%) |
May 30, 2023 | 16.51 | 16.54 | 16.49 | 16.54 | 262,780 | +0.08(+0.46%) |
May 26, 2023 | 16.37 | 16.47 | 16.37 | 16.46 | 49,443 | +0.09(+0.52%) |
May 25, 2023 | 16.42 | 16.42 | 16.37 | 16.37 | 50,335 | +0.00(+0.00%) |
May 24, 2023 | 16.43 | 16.43 | 16.35 | 16.37 | 178,226 | -0.08(-0.46%) |
May 23, 2023 | 16.48 | 16.49 | 16.43 | 16.45 | 83,338 | -0.07(-0.40%) |
May 22, 2023 | 16.45 | 16.53 | 16.45 | 16.52 | 76,904 | +0.08(+0.48%) |
May 19, 2023 | 16.44 | 16.48 | 16.44 | 16.44 | 53,262 | +0.00(+0.00%) |
May 18, 2023 | 16.39 | 16.45 | 16.39 | 16.44 | 86,614 | -0.01(-0.06%) |
May 17, 2023 | 16.43 | 16.48 | 16.41 | 16.45 | 237,959 | +0.03(+0.17%) |
May 16, 2023 | 16.46 | 16.46 | 16.39 | 16.42 | 457,425 | -0.07(-0.40%) |
May 15, 2023 | 16.49 | 16.50 | 16.47 | 16.49 | 98,900 | +0.00(+0.00%) |
May 12, 2023 | 16.54 | 16.55 | 16.47 | 16.49 | 69,605 | -0.06(-0.34%) |
May 11, 2023 | 16.58 | 16.58 | 16.53 | 16.54 | 61,355 | -0.03(-0.17%) |
May 10, 2023 | 16.56 | 16.57 | 16.51 | 16.57 | 73,816 | +0.09(+0.58%) |
May 09, 2023 | 16.47 | 16.49 | 16.46 | 16.48 | 76,491 | -0.02(-0.12%) |
May 08, 2023 | 16.51 | 16.52 | 16.48 | 16.50 | 104,682 | -0.06(-0.34%) |
May 05, 2023 | 16.51 | 16.55 | 16.49 | 16.55 | 57,598 | +0.09(+0.52%) |
May 04, 2023 | 16.48 | 16.49 | 16.43 | 16.47 | 106,457 | -0.04(-0.23%) |
May 03, 2023 | 16.54 | 16.58 | 16.50 | 16.50 | 53,682 | +0.00(+0.00%) |
May 02, 2023 | 16.47 | 16.52 | 16.47 | 16.50 | 85,199 | +0.02(+0.11%) |