Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.35 | 18.44 | 18.34 | 18.36 | 359,534 | -0.02(-0.10%) |
Aug 30, 2023 | 18.39 | 18.41 | 18.36 | 18.38 | 734,730 | -0.05(-0.26%) |
Aug 29, 2023 | 18.18 | 18.44 | 18.18 | 18.43 | 1,025,080 | +0.24(+1.31%) |
Aug 28, 2023 | 18.16 | 18.21 | 18.14 | 18.19 | 380,725 | +0.07(+0.37%) |
Aug 25, 2023 | 18.10 | 18.18 | 18.03 | 18.12 | 389,362 | +0.03(+0.16%) |
Aug 24, 2023 | 18.20 | 18.21 | 18.07 | 18.09 | 590,119 | -0.11(-0.58%) |
Aug 23, 2023 | 18.04 | 18.21 | 17.98 | 18.20 | 764,425 | +0.36(+2.03%) |
Aug 22, 2023 | 17.84 | 17.85 | 17.78 | 17.84 | 1,446,832 | +0.05(+0.27%) |
Aug 21, 2023 | 17.86 | 17.86 | 17.73 | 17.79 | 769,907 | -0.13(-0.74%) |
Aug 18, 2023 | 17.87 | 17.94 | 17.85 | 17.92 | 298,456 | +0.01(+0.05%) |
Aug 17, 2023 | 17.95 | 17.98 | 17.87 | 17.91 | 1,062,307 | -0.06(-0.32%) |
Aug 16, 2023 | 18.01 | 18.06 | 17.95 | 17.97 | 1,014,289 | -0.07(-0.37%) |
Aug 15, 2023 | 18.11 | 18.29 | 18.02 | 18.03 | 1,215,054 | -0.22(-1.19%) |
Aug 14, 2023 | 18.31 | 18.48 | 18.22 | 18.25 | 367,643 | -0.16(-0.88%) |
Aug 11, 2023 | 18.40 | 18.47 | 18.38 | 18.41 | 308,003 | -0.08(-0.41%) |
Aug 10, 2023 | 18.58 | 18.65 | 18.46 | 18.49 | 608,076 | -0.08(-0.41%) |
Aug 09, 2023 | 18.54 | 18.59 | 18.52 | 18.56 | 576,104 | +0.04(+0.21%) |
Aug 08, 2023 | 18.49 | 18.56 | 18.49 | 18.53 | 536,198 | +0.05(+0.26%) |
Aug 07, 2023 | 18.54 | 18.54 | 18.44 | 18.48 | 391,320 | -0.04(-0.21%) |
Aug 04, 2023 | 18.29 | 18.57 | 18.29 | 18.52 | 541,226 | +0.25(+1.35%) |
Aug 03, 2023 | 18.33 | 18.33 | 18.23 | 18.27 | 896,054 | -0.24(-1.28%) |
Aug 02, 2023 | 18.57 | 18.58 | 18.40 | 18.51 | 1,265,141 | -0.16(-0.86%) |
Aug 01, 2023 | 18.64 | 18.77 | 18.64 | 18.67 | 1,371,864 | -0.21(-1.10%) |
Jul 31, 2023 | 18.81 | 18.89 | 18.81 | 18.88 | 505,022 | +0.08(+0.40%) |
Jul 28, 2023 | 18.67 | 18.80 | 18.65 | 18.80 | 435,975 | +0.26(+1.38%) |
Jul 27, 2023 | 18.76 | 18.79 | 18.52 | 18.55 | 1,079,041 | -0.19(-1.01%) |
Jul 26, 2023 | 18.71 | 18.79 | 18.68 | 18.74 | 447,342 | +0.09(+0.46%) |
Jul 25, 2023 | 18.59 | 18.68 | 18.59 | 18.65 | 635,019 | -0.01(-0.05%) |
Jul 24, 2023 | 18.69 | 18.75 | 18.66 | 18.66 | 527,525 | +0.07(+0.37%) |
Jul 21, 2023 | 18.61 | 18.65 | 18.56 | 18.59 | 823,811 | +0.06(+0.30%) |
Jul 20, 2023 | 18.57 | 18.60 | 18.52 | 18.53 | 1,299,884 | -0.16(-0.86%) |
Jul 19, 2023 | 18.73 | 18.77 | 18.69 | 18.69 | 3,488,599 | -0.02(-0.10%) |
Jul 18, 2023 | 18.62 | 18.75 | 18.61 | 18.71 | 411,984 | +0.14(+0.76%) |
Jul 17, 2023 | 18.53 | 18.69 | 18.53 | 18.57 | 998,302 | +0.02(+0.10%) |
Jul 14, 2023 | 18.63 | 18.66 | 18.55 | 18.55 | 638,427 | -0.11(-0.61%) |
Jul 13, 2023 | 18.54 | 18.70 | 18.53 | 18.67 | 827,388 | +0.24(+1.28%) |
Jul 12, 2023 | 18.32 | 18.47 | 18.32 | 18.43 | 1,282,778 | +0.32(+1.77%) |
Jul 11, 2023 | 18.10 | 18.15 | 18.08 | 18.11 | 1,279,366 | +0.14(+0.79%) |
Jul 10, 2023 | 17.94 | 17.99 | 17.92 | 17.97 | 3,120,520 | +0.04(+0.21%) |
Jul 07, 2023 | 17.89 | 18.02 | 17.88 | 17.93 | 696,242 | -0.05(-0.26%) |
Jul 06, 2023 | 18.12 | 18.14 | 17.95 | 17.98 | 538,047 | -0.33(-1.80%) |
Jul 05, 2023 | 18.37 | 18.40 | 18.29 | 18.31 | 627,695 | -0.07(-0.36%) |
Jul 03, 2023 | 18.31 | 18.41 | 18.31 | 18.37 | 2,016,020 | +0.00(+0.00%) |
Jun 30, 2023 | 18.23 | 18.41 | 18.23 | 18.37 | 803,006 | +0.20(+1.09%) |
Jun 29, 2023 | 18.17 | 18.23 | 18.15 | 18.18 | 1,094,123 | -0.13(-0.72%) |
Jun 28, 2023 | 18.26 | 18.33 | 18.26 | 18.31 | 2,857,879 | +0.02(+0.10%) |
Jun 27, 2023 | 18.25 | 18.31 | 18.23 | 18.29 | 349,886 | +0.05(+0.26%) |
Jun 26, 2023 | 18.23 | 18.30 | 18.22 | 18.24 | 584,828 | +0.06(+0.31%) |
Jun 23, 2023 | 18.24 | 18.25 | 18.19 | 18.19 | 429,326 | +0.06(+0.31%) |
Jun 22, 2023 | 18.13 | 18.19 | 18.11 | 18.13 | 242,397 | -0.08(-0.47%) |
Jun 21, 2023 | 18.07 | 18.27 | 18.07 | 18.21 | 338,727 | +0.09(+0.52%) |
Jun 20, 2023 | 18.16 | 18.22 | 18.12 | 18.12 | 666,977 | +0.00(+0.00%) |
Jun 16, 2023 | 18.18 | 18.18 | 18.10 | 18.12 | 274,510 | -0.07(-0.36%) |