Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 17.82 | 17.83 | 17.67 | 17.74 | 143,472 | +0.01(+0.05%) |
Aug 30, 2023 | 17.72 | 17.89 | 17.70 | 17.73 | 86,684 | +0.01(+0.05%) |
Aug 29, 2023 | 17.63 | 17.78 | 17.63 | 17.72 | 116,124 | +0.09(+0.48%) |
Aug 28, 2023 | 17.70 | 17.80 | 17.56 | 17.63 | 73,938 | -0.03(-0.16%) |
Aug 25, 2023 | 17.61 | 17.73 | 17.54 | 17.66 | 62,274 | +0.14(+0.81%) |
Aug 24, 2023 | 17.67 | 17.75 | 17.50 | 17.52 | 63,771 | -0.12(-0.70%) |
Aug 23, 2023 | 17.64 | 17.74 | 17.60 | 17.64 | 87,314 | +0.01(+0.05%) |
Aug 22, 2023 | 17.78 | 17.84 | 17.62 | 17.63 | 93,210 | -0.15(-0.86%) |
Aug 21, 2023 | 17.83 | 17.87 | 17.73 | 17.78 | 183,808 | -0.01(-0.05%) |
Aug 18, 2023 | 17.85 | 17.91 | 17.77 | 17.79 | 60,872 | -0.11(-0.62%) |
Aug 17, 2023 | 18.09 | 18.12 | 17.88 | 17.91 | 79,810 | -0.19(-1.04%) |
Aug 16, 2023 | 18.16 | 18.26 | 18.09 | 18.09 | 62,587 | -0.09(-0.52%) |
Aug 15, 2023 | 18.21 | 18.32 | 18.17 | 18.19 | 101,467 | -0.04(-0.21%) |
Aug 14, 2023 | 18.21 | 18.32 | 18.20 | 18.23 | 74,114 | +0.03(+0.16%) |
Aug 11, 2023 | 18.02 | 18.26 | 18.02 | 18.20 | 75,791 | +0.19(+1.05%) |
Aug 10, 2023 | 18.10 | 18.30 | 18.01 | 18.01 | 81,629 | -0.13(-0.73%) |
Aug 09, 2023 | 18.22 | 18.29 | 18.13 | 18.14 | 71,882 | -0.07(-0.36%) |
Aug 08, 2023 | 17.97 | 18.26 | 18.03 | 18.21 | 83,388 | +0.16(+0.89%) |
Aug 07, 2023 | 18.09 | 18.20 | 18.01 | 18.05 | 132,044 | +0.10(+0.58%) |
Aug 04, 2023 | 17.95 | 18.08 | 17.93 | 17.94 | 88,374 | -0.03(-0.16%) |
Aug 03, 2023 | 18.00 | 18.09 | 17.95 | 17.97 | 84,824 | -0.07(-0.37%) |
Aug 02, 2023 | 18.09 | 18.19 | 17.97 | 18.04 | 102,985 | -0.05(-0.26%) |
Aug 01, 2023 | 18.27 | 18.39 | 18.04 | 18.09 | 112,345 | -0.18(-0.98%) |
Jul 31, 2023 | 18.49 | 18.49 | 18.19 | 18.27 | 237,963 | -0.09(-0.46%) |
Jul 28, 2023 | 18.04 | 18.35 | 17.96 | 18.35 | 297,347 | +0.42(+2.32%) |
Jul 27, 2023 | 18.02 | 18.23 | 17.93 | 17.93 | 95,181 | -0.12(-0.68%) |
Jul 26, 2023 | 18.10 | 18.22 | 18.03 | 18.06 | 99,304 | -0.09(-0.52%) |
Jul 25, 2023 | 18.19 | 18.30 | 18.14 | 18.15 | 69,933 | -0.11(-0.62%) |
Jul 24, 2023 | 18.38 | 18.44 | 18.24 | 18.27 | 85,494 | -0.06(-0.31%) |
Jul 21, 2023 | 18.33 | 18.41 | 18.17 | 18.32 | 76,674 | +0.09(+0.47%) |
Jul 20, 2023 | 17.87 | 18.30 | 17.87 | 18.24 | 93,301 | +0.27(+1.53%) |
Jul 19, 2023 | 17.89 | 18.08 | 17.89 | 17.96 | 88,555 | +0.12(+0.65%) |
Jul 18, 2023 | 17.74 | 17.93 | 17.73 | 17.85 | 122,292 | +0.12(+0.69%) |
Jul 17, 2023 | 17.88 | 17.92 | 17.70 | 17.72 | 92,677 | -0.14(-0.79%) |
Jul 14, 2023 | 17.62 | 17.91 | 17.61 | 17.87 | 113,470 | +0.33(+1.87%) |
Jul 13, 2023 | 17.53 | 17.61 | 17.49 | 17.54 | 101,981 | +0.01(+0.05%) |
Jul 12, 2023 | 17.70 | 17.70 | 17.43 | 17.53 | 117,463 | -0.02(-0.11%) |
Jul 11, 2023 | 17.63 | 17.71 | 17.52 | 17.55 | 110,502 | -0.04(-0.21%) |
Jul 10, 2023 | 17.41 | 17.60 | 17.39 | 17.58 | 66,364 | +0.14(+0.81%) |
Jul 07, 2023 | 17.57 | 17.62 | 17.43 | 17.44 | 78,422 | -0.16(-0.91%) |
Jul 06, 2023 | 17.62 | 17.68 | 17.50 | 17.60 | 65,669 | -0.20(-1.11%) |
Jul 05, 2023 | 17.79 | 17.87 | 17.70 | 17.80 | 52,269 | -0.07(-0.37%) |
Jul 03, 2023 | 17.91 | 17.91 | 17.67 | 17.87 | 63,232 | -0.05(-0.26%) |
Jun 30, 2023 | 17.89 | 17.92 | 17.76 | 17.91 | 98,444 | +0.23(+1.33%) |
Jun 29, 2023 | 17.61 | 17.73 | 17.61 | 17.68 | 111,565 | +0.09(+0.53%) |
Jun 28, 2023 | 17.63 | 17.77 | 17.56 | 17.58 | 57,253 | -0.05(-0.27%) |
Jun 27, 2023 | 17.68 | 17.71 | 17.60 | 17.63 | 71,576 | -0.05(-0.27%) |
Jun 26, 2023 | 17.94 | 17.94 | 17.67 | 17.68 | 121,217 | -0.23(-1.26%) |
Jun 23, 2023 | 17.99 | 17.99 | 17.89 | 17.90 | 50,638 | -0.07(-0.37%) |
Jun 22, 2023 | 17.88 | 18.00 | 17.84 | 17.97 | 69,132 | +0.13(+0.74%) |
Jun 21, 2023 | 17.72 | 17.92 | 17.71 | 17.84 | 92,409 | -0.02(-0.11%) |
Jun 20, 2023 | 17.85 | 17.94 | 17.72 | 17.86 | 55,291 | +0.05(+0.26%) |
Jun 16, 2023 | 17.96 | 18.01 | 17.81 | 17.81 | 77,562 | -0.04(-0.25%) |