Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.05 | 18.05 | 17.97 | 17.98 | 9,794 | -0.16(-0.86%) |
Aug 30, 2023 | 18.14 | 18.18 | 18.13 | 18.14 | 3,876 | -0.09(-0.48%) |
Aug 29, 2023 | 18.17 | 18.23 | 18.17 | 18.23 | 5,237 | +0.21(+1.14%) |
Aug 28, 2023 | 18.00 | 18.03 | 17.96 | 18.02 | 25,657 | +0.16(+0.92%) |
Aug 25, 2023 | 17.85 | 17.90 | 17.82 | 17.86 | 8,237 | +0.01(+0.07%) |
Aug 24, 2023 | 17.96 | 17.96 | 17.84 | 17.84 | 4,299 | -0.11(-0.61%) |
Aug 23, 2023 | 17.74 | 17.97 | 17.74 | 17.95 | 14,270 | +0.23(+1.29%) |
Aug 22, 2023 | 17.73 | 17.74 | 17.70 | 17.72 | 3,984 | +0.03(+0.19%) |
Aug 21, 2023 | 17.68 | 17.70 | 17.62 | 17.69 | 12,042 | +0.04(+0.22%) |
Aug 18, 2023 | 17.59 | 17.67 | 17.59 | 17.65 | 4,745 | -0.12(-0.66%) |
Aug 17, 2023 | 17.86 | 17.89 | 17.77 | 17.77 | 7,243 | +0.02(+0.11%) |
Aug 16, 2023 | 17.78 | 17.87 | 17.74 | 17.75 | 2,797 | -0.06(-0.33%) |
Aug 15, 2023 | 17.84 | 17.87 | 17.79 | 17.81 | 6,783 | -0.12(-0.67%) |
Aug 14, 2023 | 17.92 | 17.95 | 17.90 | 17.93 | 12,253 | -0.11(-0.62%) |
Aug 11, 2023 | 18.06 | 18.11 | 17.99 | 18.04 | 13,996 | -0.17(-0.93%) |
Aug 10, 2023 | 18.38 | 18.38 | 18.21 | 18.21 | 3,434 | -0.06(-0.33%) |
Aug 09, 2023 | 18.27 | 18.30 | 18.22 | 18.27 | 4,673 | -0.00(-0.01%) |
Aug 08, 2023 | 18.19 | 18.27 | 18.14 | 18.27 | 70,015 | -0.11(-0.59%) |
Aug 07, 2023 | 18.40 | 18.40 | 18.36 | 18.38 | 3,036 | -0.02(-0.11%) |
Aug 04, 2023 | 18.45 | 18.57 | 18.39 | 18.40 | 16,150 | +0.02(+0.11%) |
Aug 03, 2023 | 18.36 | 18.42 | 18.34 | 18.38 | 9,248 | -0.00(-0.01%) |
Aug 02, 2023 | 18.45 | 18.45 | 18.25 | 18.38 | 40,740 | -0.38(-2.02%) |
Aug 01, 2023 | 18.82 | 18.82 | 18.74 | 18.76 | 7,401 | -0.24(-1.28%) |
Jul 31, 2023 | 18.93 | 19.03 | 18.93 | 19.00 | 4,904 | +0.03(+0.16%) |
Jul 28, 2023 | 18.92 | 18.97 | 18.92 | 18.97 | 3,020 | +0.37(+1.97%) |
Jul 27, 2023 | 18.85 | 18.85 | 18.61 | 18.61 | 25,896 | -0.30(-1.58%) |
Jul 26, 2023 | 18.75 | 18.93 | 18.75 | 18.91 | 8,928 | +0.04(+0.23%) |
Jul 25, 2023 | 18.88 | 18.88 | 18.85 | 18.86 | 9,258 | +0.20(+1.09%) |
Jul 24, 2023 | 18.58 | 18.69 | 18.58 | 18.66 | 5,960 | +0.28(+1.51%) |
Jul 21, 2023 | 18.38 | 18.41 | 18.37 | 18.38 | 4,732 | +0.07(+0.39%) |
Jul 20, 2023 | 18.36 | 18.38 | 18.28 | 18.31 | 6,460 | -0.02(-0.13%) |
Jul 19, 2023 | 18.42 | 18.42 | 18.29 | 18.33 | 6,805 | -0.05(-0.26%) |
Jul 18, 2023 | 18.40 | 18.43 | 18.33 | 18.38 | 9,179 | -0.06(-0.35%) |
Jul 17, 2023 | 18.33 | 18.47 | 18.33 | 18.44 | 21,518 | +0.01(+0.03%) |
Jul 14, 2023 | 18.48 | 18.50 | 18.41 | 18.44 | 28,199 | -0.00(-0.03%) |
Jul 13, 2023 | 18.40 | 18.44 | 18.40 | 18.44 | 10,127 | +0.21(+1.14%) |
Jul 12, 2023 | 18.21 | 18.24 | 18.19 | 18.24 | 7,962 | +0.33(+1.86%) |
Jul 11, 2023 | 17.80 | 17.91 | 17.80 | 17.90 | 6,885 | +0.15(+0.87%) |
Jul 10, 2023 | 17.65 | 17.76 | 17.65 | 17.75 | 9,237 | -0.01(-0.08%) |
Jul 07, 2023 | 17.73 | 17.82 | 17.72 | 17.76 | 6,829 | +0.15(+0.86%) |
Jul 06, 2023 | 17.72 | 17.74 | 17.58 | 17.61 | 16,348 | -0.33(-1.81%) |
Jul 05, 2023 | 17.95 | 17.96 | 17.91 | 17.94 | 17,007 | -0.10(-0.54%) |
Jul 03, 2023 | 17.97 | 18.10 | 17.97 | 18.04 | 8,605 | +0.21(+1.17%) |
Jun 30, 2023 | 17.83 | 17.87 | 17.82 | 17.83 | 19,831 | +0.14(+0.81%) |
Jun 29, 2023 | 17.66 | 17.69 | 17.65 | 17.68 | 57,285 | -0.06(-0.33%) |
Jun 28, 2023 | 17.65 | 17.77 | 17.65 | 17.74 | 26,034 | -0.08(-0.43%) |
Jun 27, 2023 | 17.83 | 17.83 | 17.79 | 17.82 | 5,081 | +0.13(+0.75%) |
Jun 26, 2023 | 17.66 | 17.73 | 17.65 | 17.68 | 9,268 | +0.03(+0.15%) |
Jun 23, 2023 | 17.61 | 17.66 | 17.61 | 17.66 | 10,515 | -0.22(-1.21%) |
Jun 22, 2023 | 17.89 | 17.90 | 17.86 | 17.87 | 17,081 | -0.10(-0.56%) |
Jun 21, 2023 | 17.93 | 18.00 | 17.93 | 17.97 | 15,914 | +0.08(+0.44%) |
Jun 20, 2023 | 17.93 | 17.93 | 17.86 | 17.89 | 9,385 | -0.28(-1.56%) |
Jun 16, 2023 | 18.24 | 18.24 | 18.18 | 18.18 | 5,067 | -0.07(-0.41%) |