Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 18.04 | 18.21 | 17.84 | 17.85 | 102,376 | -0.10(-0.55%) |
Aug 30, 2023 | 18.05 | 18.05 | 17.93 | 17.95 | 56,002 | -0.02(-0.11%) |
Aug 29, 2023 | 17.76 | 18.10 | 17.76 | 17.97 | 24,728 | +0.18(+1.00%) |
Aug 28, 2023 | 17.78 | 17.99 | 17.70 | 17.79 | 29,906 | +0.13(+0.72%) |
Aug 25, 2023 | 17.69 | 17.91 | 17.59 | 17.66 | 42,785 | +0.04(+0.22%) |
Aug 24, 2023 | 17.75 | 17.88 | 17.61 | 17.62 | 28,421 | -0.18(-1.00%) |
Aug 23, 2023 | 17.55 | 17.97 | 17.55 | 17.80 | 15,367 | +0.23(+1.29%) |
Aug 22, 2023 | 17.58 | 17.67 | 17.52 | 17.57 | 14,101 | +0.02(+0.11%) |
Aug 21, 2023 | 17.58 | 17.78 | 17.48 | 17.55 | 15,514 | +0.01(+0.06%) |
Aug 18, 2023 | 17.43 | 17.61 | 17.43 | 17.54 | 2,978 | +0.01(+0.06%) |
Aug 17, 2023 | 17.68 | 17.77 | 17.51 | 17.53 | 17,440 | -0.08(-0.45%) |
Aug 16, 2023 | 17.67 | 17.82 | 17.61 | 17.61 | 61,834 | -0.04(-0.22%) |
Aug 15, 2023 | 17.70 | 17.87 | 17.64 | 17.65 | 30,984 | -0.18(-0.99%) |
Aug 14, 2023 | 17.63 | 17.93 | 17.61 | 17.83 | 24,928 | -0.07(-0.38%) |
Aug 11, 2023 | 17.94 | 18.01 | 17.87 | 17.90 | 11,130 | -0.05(-0.27%) |
Aug 10, 2023 | 18.15 | 18.28 | 17.95 | 17.95 | 20,571 | -0.12(-0.65%) |
Aug 09, 2023 | 18.03 | 18.11 | 17.89 | 18.07 | 130,914 | +0.01(+0.05%) |
Aug 08, 2023 | 18.08 | 18.08 | 17.81 | 18.06 | 192,355 | +0.01(+0.05%) |
Aug 07, 2023 | 18.05 | 18.18 | 17.98 | 18.05 | 61,894 | +0.10(+0.55%) |
Aug 04, 2023 | 18.02 | 18.23 | 17.89 | 17.95 | 18,613 | +0.08(+0.44%) |
Aug 03, 2023 | 17.93 | 18.00 | 17.83 | 17.87 | 555,204 | -0.10(-0.55%) |
Aug 02, 2023 | 18.02 | 18.14 | 17.92 | 17.97 | 102,370 | -0.42(-2.30%) |
Aug 01, 2023 | 18.39 | 18.43 | 18.26 | 18.39 | 242,153 | -0.19(-1.01%) |
Jul 31, 2023 | 18.47 | 18.62 | 18.41 | 18.58 | 114,488 | +0.05(+0.27%) |
Jul 28, 2023 | 18.55 | 18.59 | 18.38 | 18.53 | 848,204 | +0.22(+1.18%) |
Jul 27, 2023 | 18.62 | 18.62 | 18.31 | 18.31 | 46,359 | -0.24(-1.27%) |
Jul 26, 2023 | 18.33 | 18.55 | 18.27 | 18.55 | 51,371 | +0.10(+0.53%) |
Jul 25, 2023 | 18.36 | 18.47 | 18.24 | 18.45 | 73,670 | +0.15(+0.81%) |
Jul 24, 2023 | 18.22 | 18.34 | 18.16 | 18.30 | 49,251 | +0.02(+0.11%) |
Jul 21, 2023 | 18.26 | 18.35 | 18.12 | 18.28 | 12,443 | -0.03(-0.16%) |
Jul 20, 2023 | 18.28 | 18.31 | 18.16 | 18.31 | 26,635 | -0.07(-0.37%) |
Jul 19, 2023 | 18.38 | 18.47 | 18.21 | 18.38 | 27,657 | +0.00(+0.00%) |
Jul 18, 2023 | 18.20 | 18.38 | 18.13 | 18.38 | 212,809 | +0.12(+0.65%) |
Jul 17, 2023 | 18.03 | 18.28 | 18.03 | 18.26 | 27,280 | +0.08(+0.43%) |
Jul 14, 2023 | 18.40 | 18.40 | 18.08 | 18.18 | 18,201 | -0.08(-0.43%) |
Jul 13, 2023 | 18.11 | 18.28 | 18.07 | 18.26 | 27,241 | +0.23(+1.26%) |
Jul 12, 2023 | 18.04 | 18.18 | 17.98 | 18.04 | 33,029 | +0.26(+1.44%) |
Jul 11, 2023 | 17.77 | 17.88 | 17.61 | 17.78 | 178,254 | +0.03(+0.17%) |
Jul 10, 2023 | 17.56 | 17.77 | 17.56 | 17.75 | 17,913 | -0.02(-0.11%) |
Jul 07, 2023 | 17.46 | 17.77 | 17.44 | 17.77 | 17,517 | +0.34(+1.98%) |
Jul 06, 2023 | 17.66 | 17.68 | 17.38 | 17.43 | 133,253 | -0.40(-2.26%) |
Jul 05, 2023 | 17.80 | 17.85 | 17.65 | 17.83 | 27,931 | +0.10(+0.56%) |
Jul 03, 2023 | 17.71 | 17.90 | 17.71 | 17.73 | 5,629 | -0.07(-0.39%) |
Jun 30, 2023 | 17.77 | 17.83 | 17.61 | 17.80 | 18,672 | +0.18(+1.01%) |
Jun 29, 2023 | 17.52 | 17.65 | 17.43 | 17.62 | 40,096 | +0.12(+0.67%) |
Jun 28, 2023 | 17.42 | 17.68 | 17.42 | 17.51 | 29,881 | -0.15(-0.84%) |
Jun 27, 2023 | 17.62 | 17.65 | 17.45 | 17.65 | 221,210 | +0.23(+1.35%) |
Jun 26, 2023 | 17.42 | 17.55 | 17.30 | 17.42 | 48,058 | +0.05(+0.31%) |
Jun 23, 2023 | 17.43 | 17.51 | 17.25 | 17.37 | 48,110 | -0.16(-0.91%) |
Jun 22, 2023 | 17.60 | 17.78 | 17.51 | 17.52 | 269,476 | -0.27(-1.52%) |
Jun 21, 2023 | 17.64 | 17.80 | 17.58 | 17.80 | 18,989 | +0.10(+0.55%) |
Jun 20, 2023 | 17.73 | 17.73 | 17.46 | 17.70 | 52,391 | -0.20(-1.14%) |
Jun 16, 2023 | 17.97 | 17.99 | 17.72 | 17.90 | 38,926 | +0.12(+0.65%) |