Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 17.86 | 17.94 | 17.76 | 17.93 | 70,213 | +0.19(+1.09%) |
Jul 28, 2023 | 17.71 | 17.76 | 17.67 | 17.74 | 23,201 | +0.14(+0.77%) |
Jul 27, 2023 | 17.80 | 17.80 | 17.60 | 17.61 | 207,927 | -0.33(-1.83%) |
Jul 26, 2023 | 17.76 | 17.94 | 17.76 | 17.93 | 12,676 | +0.07(+0.38%) |
Jul 25, 2023 | 17.93 | 17.93 | 17.80 | 17.87 | 9,980 | -0.09(-0.48%) |
Jul 24, 2023 | 17.83 | 17.95 | 17.83 | 17.95 | 13,456 | +0.14(+0.81%) |
Jul 21, 2023 | 17.83 | 17.84 | 17.81 | 17.81 | 1,347 | +0.08(+0.47%) |
Jul 20, 2023 | 17.75 | 17.81 | 17.67 | 17.73 | 10,477 | +0.00(+0.02%) |
Jul 19, 2023 | 17.74 | 17.76 | 17.71 | 17.72 | 15,859 | +0.00(+0.00%) |
Jul 18, 2023 | 17.58 | 17.75 | 17.58 | 17.72 | 9,520 | -0.17(-0.93%) |
Jul 17, 2023 | 17.98 | 17.99 | 17.88 | 17.89 | 36,819 | -0.04(-0.20%) |
Jul 14, 2023 | 18.15 | 18.15 | 17.87 | 17.93 | 7,106 | -0.05(-0.27%) |
Jul 13, 2023 | 17.90 | 17.97 | 17.82 | 17.97 | 18,346 | +0.05(+0.27%) |
Jul 12, 2023 | 17.65 | 17.93 | 17.64 | 17.93 | 213,329 | +0.49(+2.82%) |
Jul 11, 2023 | 17.51 | 17.51 | 17.43 | 17.43 | 2,111 | +0.10(+0.58%) |
Jul 10, 2023 | 17.39 | 17.39 | 17.26 | 17.33 | 24,252 | +0.02(+0.14%) |
Jul 07, 2023 | 17.44 | 17.44 | 17.31 | 17.31 | 2,417 | -0.01(-0.06%) |
Jul 06, 2023 | 17.61 | 17.61 | 17.29 | 17.32 | 5,654 | -0.20(-1.16%) |
Jul 05, 2023 | 17.56 | 17.56 | 17.45 | 17.52 | 4,841 | +0.08(+0.44%) |
Jul 03, 2023 | 17.45 | 17.45 | 17.44 | 17.44 | 890 | +0.03(+0.20%) |
Jun 30, 2023 | 17.44 | 17.44 | 17.34 | 17.41 | 6,883 | +0.15(+0.86%) |
Jun 29, 2023 | 17.36 | 17.36 | 17.24 | 17.26 | 2,638 | -0.14(-0.78%) |
Jun 28, 2023 | 17.39 | 17.39 | 17.30 | 17.39 | 12,362 | -0.06(-0.33%) |
Jun 27, 2023 | 17.47 | 17.47 | 17.43 | 17.45 | 4,874 | +0.08(+0.44%) |
Jun 26, 2023 | 17.33 | 17.38 | 17.33 | 17.38 | 5,118 | +0.13(+0.73%) |
Jun 23, 2023 | 17.34 | 17.38 | 17.25 | 17.25 | 2,350 | -0.11(-0.62%) |
Jun 22, 2023 | 17.35 | 17.42 | 17.26 | 17.36 | 11,712 | -0.12(-0.66%) |
Jun 21, 2023 | 17.50 | 17.50 | 17.46 | 17.47 | 3,954 | +0.14(+0.83%) |
Jun 20, 2023 | 17.44 | 17.44 | 17.28 | 17.33 | 2,797 | -0.22(-1.26%) |
Jun 16, 2023 | 17.53 | 17.56 | 17.53 | 17.55 | 1,182 | -0.18(-1.03%) |
Jun 15, 2023 | 17.69 | 17.73 | 17.61 | 17.73 | 3,413 | +0.02(+0.11%) |
Jun 14, 2023 | 17.56 | 17.71 | 17.32 | 17.71 | 13,342 | +0.06(+0.33%) |
Jun 13, 2023 | 17.70 | 17.73 | 17.61 | 17.66 | 5,113 | -0.05(-0.27%) |
Jun 12, 2023 | 17.69 | 17.74 | 17.61 | 17.70 | 7,754 | +0.06(+0.33%) |
Jun 09, 2023 | 17.65 | 17.77 | 17.65 | 17.65 | 31,817 | +0.07(+0.38%) |
Jun 08, 2023 | 17.55 | 17.58 | 17.54 | 17.58 | 823 | +0.25(+1.45%) |
Jun 07, 2023 | 17.39 | 17.46 | 17.33 | 17.33 | 3,396 | -0.06(-0.33%) |
Jun 06, 2023 | 17.42 | 17.47 | 17.39 | 17.39 | 3,753 | -0.06(-0.33%) |
Jun 05, 2023 | 17.42 | 17.45 | 17.29 | 17.44 | 8,712 | +0.07(+0.39%) |
Jun 02, 2023 | 17.31 | 17.40 | 17.28 | 17.38 | 8,227 | +0.27(+1.58%) |
Jun 01, 2023 | 17.12 | 17.14 | 17.04 | 17.11 | 4,330 | +0.10(+0.57%) |
May 31, 2023 | 17.12 | 17.12 | 16.93 | 17.01 | 10,138 | -0.06(-0.32%) |
May 30, 2023 | 17.03 | 17.08 | 16.99 | 17.06 | 2,192 | -0.00(-0.01%) |
May 26, 2023 | 17.18 | 17.18 | 17.05 | 17.07 | 2,549 | -0.01(-0.06%) |
May 25, 2023 | 17.16 | 17.16 | 17.04 | 17.08 | 1,196 | -0.07(-0.39%) |
May 24, 2023 | 17.25 | 17.25 | 17.14 | 17.14 | 2,603 | -0.11(-0.61%) |
May 23, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 416 | -0.06(-0.35%) |
May 22, 2023 | 17.35 | 17.39 | 17.30 | 17.31 | 7,275 | +0.20(+1.14%) |
May 19, 2023 | 17.08 | 17.12 | 17.05 | 17.12 | 4,450 | -0.02(-0.11%) |
May 18, 2023 | 17.13 | 17.13 | 17.04 | 17.13 | 1,688 | -0.01(-0.06%) |
May 17, 2023 | 17.15 | 17.15 | 17.09 | 17.14 | 2,645 | -0.05(-0.28%) |
May 16, 2023 | 17.31 | 17.31 | 17.19 | 17.19 | 3,257 | -0.18(-1.05%) |
May 15, 2023 | 17.38 | 17.38 | 17.35 | 17.38 | 1,802 | +0.14(+0.84%) |
May 12, 2023 | 17.21 | 17.24 | 17.20 | 17.23 | 8,882 | -0.14(-0.82%) |
May 11, 2023 | 17.60 | 17.60 | 17.37 | 17.37 | 1,502 | -0.37(-2.11%) |
May 10, 2023 | 17.59 | 17.75 | 17.59 | 17.75 | 907 | +0.23(+1.30%) |
May 09, 2023 | 17.51 | 17.54 | 17.47 | 17.52 | 7,814 | +0.03(+0.17%) |
May 08, 2023 | 17.66 | 17.66 | 17.49 | 17.49 | 1,662 | -0.16(-0.88%) |
May 05, 2023 | 17.56 | 17.66 | 17.55 | 17.65 | 5,111 | +0.05(+0.26%) |
May 04, 2023 | 17.66 | 17.66 | 17.56 | 17.60 | 673 | +0.11(+0.62%) |
May 03, 2023 | 17.52 | 17.61 | 17.49 | 17.49 | 2,853 | -0.06(-0.33%) |
May 02, 2023 | 17.69 | 17.69 | 17.53 | 17.55 | 6,035 | -0.36(-1.99%) |