Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 17.75 | 17.75 | 17.72 | 17.73 | 11,718 | +0.04(+0.23%) |
Sep 28, 2023 | 17.70 | 17.70 | 17.67 | 17.69 | 38,991 | +0.02(+0.11%) |
Sep 27, 2023 | 17.72 | 17.72 | 17.66 | 17.67 | 34,032 | -0.02(-0.11%) |
Sep 26, 2023 | 17.69 | 17.70 | 17.68 | 17.69 | 19,678 | +0.00(+0.00%) |
Sep 25, 2023 | 17.71 | 17.71 | 17.69 | 17.69 | 22,861 | -0.07(-0.39%) |
Sep 22, 2023 | 17.75 | 17.78 | 17.75 | 17.76 | 73,988 | +0.03(+0.17%) |
Sep 21, 2023 | 17.75 | 17.76 | 17.73 | 17.73 | 43,202 | -0.01(-0.06%) |
Sep 20, 2023 | 17.76 | 17.78 | 17.74 | 17.74 | 9,443 | -0.03(-0.17%) |
Sep 19, 2023 | 17.76 | 17.78 | 17.75 | 17.77 | 16,829 | -0.05(-0.28%) |
Sep 18, 2023 | 17.85 | 17.85 | 17.82 | 17.82 | 27,629 | -0.01(-0.06%) |
Sep 15, 2023 | 17.84 | 17.86 | 17.83 | 17.83 | 8,610 | -0.04(-0.22%) |
Sep 14, 2023 | 17.88 | 17.88 | 17.85 | 17.87 | 58,889 | +0.02(+0.11%) |
Sep 13, 2023 | 17.83 | 17.86 | 17.82 | 17.85 | 46,418 | +0.02(+0.11%) |
Sep 12, 2023 | 17.85 | 17.85 | 17.81 | 17.83 | 18,629 | +0.00(+0.00%) |
Sep 11, 2023 | 17.82 | 17.85 | 17.82 | 17.83 | 28,050 | -0.01(-0.06%) |
Sep 08, 2023 | 17.86 | 17.86 | 17.82 | 17.84 | 34,110 | +0.00(+0.00%) |
Sep 07, 2023 | 17.81 | 17.86 | 17.81 | 17.84 | 17,035 | +0.00(+0.00%) |
Sep 06, 2023 | 17.86 | 17.86 | 17.82 | 17.84 | 18,816 | -0.01(-0.06%) |
Sep 05, 2023 | 17.86 | 17.86 | 17.84 | 17.85 | 3,681 | -0.01(-0.06%) |
Sep 01, 2023 | 17.86 | 0 | +0.03(+0.17%) | |||
Aug 31, 2023 | 17.84 | 17.85 | 17.83 | 17.83 | 62,634 | +0.01(+0.06%) |
Aug 30, 2023 | 17.85 | 17.85 | 17.82 | 17.82 | 10,538 | +0.02(+0.11%) |
Aug 29, 2023 | 17.77 | 17.82 | 17.76 | 17.80 | 42,083 | +0.04(+0.23%) |
Aug 28, 2023 | 17.77 | 17.77 | 17.75 | 17.76 | 8,255 | +0.01(+0.06%) |
Aug 25, 2023 | 17.76 | 17.77 | 17.74 | 17.75 | 10,493 | -0.07(-0.39%) |
Aug 24, 2023 | 17.83 | 17.83 | 17.82 | 17.82 | 4,613 | -0.03(-0.17%) |
Aug 23, 2023 | 17.80 | 17.85 | 17.80 | 17.85 | 11,749 | +0.08(+0.45%) |
Aug 22, 2023 | 17.78 | 17.79 | 17.76 | 17.77 | 10,323 | -0.02(-0.11%) |
Aug 21, 2023 | 17.77 | 17.79 | 17.77 | 17.79 | 7,385 | -0.02(-0.11%) |
Aug 18, 2023 | 17.80 | 17.81 | 17.78 | 17.81 | 16,173 | +0.01(+0.06%) |
Aug 17, 2023 | 17.77 | 17.80 | 17.77 | 17.80 | 60,204 | +0.03(+0.17%) |
Aug 16, 2023 | 17.78 | 17.80 | 17.76 | 17.77 | 45,020 | -0.02(-0.11%) |
Aug 15, 2023 | 17.79 | 17.81 | 17.79 | 17.79 | 13,643 | -0.03(-0.17%) |
Aug 14, 2023 | 17.80 | 17.82 | 17.80 | 17.82 | 7,900 | +0.00(+0.00%) |
Aug 11, 2023 | 17.86 | 17.86 | 17.82 | 17.82 | 24,110 | -0.06(-0.34%) |
Aug 10, 2023 | 17.88 | 17.90 | 17.86 | 17.88 | 20,936 | +0.01(+0.06%) |
Aug 09, 2023 | 17.90 | 17.91 | 17.87 | 17.87 | 10,450 | -0.03(-0.17%) |
Aug 08, 2023 | 17.90 | 17.92 | 17.88 | 17.90 | 15,797 | +0.03(+0.17%) |
Aug 04, 2023 | 17.87 | 0 | +0.08(+0.45%) | |||
Aug 03, 2023 | 17.79 | 17.81 | 17.79 | 17.79 | 25,077 | -0.04(-0.22%) |
Aug 02, 2023 | 17.81 | 17.83 | 17.79 | 17.83 | 15,485 | +0.02(+0.11%) |
Aug 01, 2023 | 17.83 | 17.83 | 17.79 | 17.81 | 8,174 | -0.03(-0.17%) |
Jul 31, 2023 | 17.80 | 17.84 | 17.80 | 17.84 | 28,717 | +0.02(+0.11%) |
Jul 28, 2023 | 17.77 | 17.82 | 17.77 | 17.82 | 58,593 | +0.04(+0.22%) |
Jul 27, 2023 | 17.81 | 17.81 | 17.76 | 17.78 | 16,702 | -0.06(-0.34%) |
Jul 26, 2023 | 17.80 | 17.84 | 17.80 | 17.84 | 7,591 | +0.04(+0.22%) |
Jul 25, 2023 | 17.79 | 17.80 | 17.77 | 17.80 | 22,616 | -0.03(-0.17%) |
Jul 24, 2023 | 17.87 | 17.88 | 17.83 | 17.83 | 12,060 | -0.06(-0.34%) |
Jul 21, 2023 | 17.86 | 17.89 | 17.86 | 17.89 | 14,819 | +0.05(+0.28%) |
Jul 20, 2023 | 17.88 | 17.88 | 17.84 | 17.84 | 20,062 | -0.06(-0.34%) |
Jul 19, 2023 | 17.87 | 17.90 | 17.87 | 17.90 | 9,009 | +0.02(+0.11%) |
Jul 18, 2023 | 17.89 | 17.89 | 17.87 | 17.88 | 5,144 | +0.02(+0.11%) |
Jul 17, 2023 | 17.85 | 17.87 | 17.84 | 17.86 | 16,922 | +0.00(+0.00%) |
Jul 14, 2023 | 17.87 | 17.87 | 17.86 | 17.86 | 20,030 | -0.02(-0.11%) |
Jul 13, 2023 | 17.86 | 17.88 | 17.86 | 17.88 | 13,531 | +0.05(+0.28%) |
Jul 12, 2023 | 17.81 | 17.84 | 17.79 | 17.83 | 20,079 | +0.07(+0.39%) |
Jul 11, 2023 | 17.78 | 17.78 | 17.75 | 17.76 | 26,031 | -0.02(-0.11%) |
Jul 10, 2023 | 17.76 | 17.80 | 17.75 | 17.78 | 8,668 | +0.04(+0.23%) |
Jul 07, 2023 | 17.74 | 17.77 | 17.74 | 17.74 | 23,529 | -0.03(-0.17%) |
Jul 06, 2023 | 17.76 | 17.78 | 17.75 | 17.77 | 11,729 | -0.06(-0.34%) |
Jul 05, 2023 | 17.82 | 17.84 | 17.81 | 17.83 | 18,919 | +0.01(+0.06%) |