Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 17.42 | 17.50 | 17.42 | 17.50 | 1,200 | -0.12(-0.68%) |
Aug 21, 2024 | 17.45 | 17.63 | 17.45 | 17.62 | 33,928 | +0.22(+1.26%) |
Aug 20, 2024 | 17.55 | 17.55 | 17.40 | 17.40 | 4,282 | -0.02(-0.11%) |
Aug 19, 2024 | 17.45 | 17.56 | 17.41 | 17.42 | 13,254 | -0.24(-1.36%) |
Aug 16, 2024 | 17.66 | 17.70 | 17.59 | 17.66 | 2,219 | +0.04(+0.23%) |
Aug 15, 2024 | 17.50 | 17.62 | 17.49 | 17.62 | 14,588 | +0.18(+1.03%) |
Aug 14, 2024 | 17.50 | 17.50 | 17.40 | 17.44 | 3,309 | +0.11(+0.63%) |
Aug 13, 2024 | 17.42 | 17.42 | 17.33 | 17.33 | 3,360 | +0.02(+0.12%) |
Aug 12, 2024 | 17.41 | 17.50 | 17.31 | 17.31 | 9,394 | -0.15(-0.86%) |
Aug 09, 2024 | 17.34 | 17.46 | 17.34 | 17.46 | 5,103 | +0.15(+0.86%) |
Aug 08, 2024 | 17.27 | 17.37 | 17.26 | 17.31 | 3,514 | +0.21(+1.24%) |
Aug 07, 2024 | 17.17 | 17.25 | 17.07 | 17.10 | 9,811 | -0.07(-0.41%) |
Aug 06, 2024 | 17.18 | 17.26 | 17.16 | 17.17 | 4,400 | +0.25(+1.48%) |
Aug 05, 2024 | 17.00 | 17.04 | 16.88 | 16.92 | 7,988 | -0.03(-0.18%) |
Aug 02, 2024 | 16.96 | 17.09 | 16.93 | 16.95 | 7,682 | -0.18(-1.05%) |
Aug 01, 2024 | 17.34 | 17.36 | 17.13 | 17.13 | 3,814 | -0.27(-1.55%) |
Jul 31, 2024 | 17.34 | 17.49 | 17.34 | 17.40 | 9,137 | +0.17(+0.99%) |
Jul 30, 2024 | 17.30 | 17.30 | 17.20 | 17.23 | 4,186 | +0.11(+0.64%) |
Jul 29, 2024 | 17.25 | 17.28 | 17.06 | 17.12 | 24,509 | -0.19(-1.10%) |
Jul 26, 2024 | 17.28 | 17.31 | 17.28 | 17.31 | 1,117 | +0.08(+0.46%) |
Jul 25, 2024 | 17.22 | 17.25 | 17.20 | 17.23 | 2,034 | -0.01(-0.06%) |
Jul 24, 2024 | 17.36 | 17.36 | 17.19 | 17.24 | 101,875 | -0.06(-0.35%) |
Jul 23, 2024 | 17.19 | 17.32 | 17.19 | 17.30 | 5,055 | +0.13(+0.76%) |
Jul 22, 2024 | 17.23 | 17.26 | 17.16 | 17.17 | 7,760 | +0.22(+1.30%) |
Jul 19, 2024 | 17.07 | 17.07 | 16.95 | 16.95 | 13,598 | -0.12(-0.70%) |
Jul 18, 2024 | 17.06 | 17.07 | 16.95 | 17.07 | 13,523 | +0.01(+0.06%) |
Jul 17, 2024 | 17.21 | 17.22 | 17.06 | 17.06 | 659,035 | -0.31(-1.78%) |
Jul 16, 2024 | 17.34 | 17.37 | 17.34 | 17.37 | 5,507 | +0.03(+0.17%) |
Jul 15, 2024 | 17.41 | 17.41 | 17.22 | 17.34 | 7,492 | -0.03(-0.17%) |
Jul 12, 2024 | 17.33 | 17.42 | 17.29 | 17.37 | 1,557 | +0.05(+0.29%) |
Jul 11, 2024 | 17.27 | 17.32 | 17.27 | 17.32 | 2,013 | +0.10(+0.58%) |
Jul 10, 2024 | 17.22 | 17.29 | 17.22 | 17.22 | 1,823 | -0.09(-0.52%) |
Jul 09, 2024 | 17.27 | 17.31 | 17.24 | 17.31 | 5,031 | +0.05(+0.29%) |
Jul 08, 2024 | 17.17 | 17.26 | 17.17 | 17.26 | 4,694 | +0.10(+0.58%) |
Jul 05, 2024 | 17.10 | 17.16 | 17.05 | 17.16 | 6,789 | +0.04(+0.23%) |
Jul 03, 2024 | 17.12 | 17.12 | 17.03 | 17.12 | 198 | +0.12(+0.71%) |
Jul 02, 2024 | 16.93 | 17.09 | 16.93 | 17.00 | 7,954 | -0.05(-0.29%) |
Jul 01, 2024 | 17.04 | 17.05 | 16.99 | 17.05 | 4,269 | +0.17(+1.01%) |
Jun 28, 2024 | 16.89 | 16.89 | 16.86 | 16.88 | 2,720 | -0.06(-0.35%) |
Jun 27, 2024 | 16.97 | 16.97 | 16.89 | 16.94 | 2,383 | +0.31(+1.86%) |
Jun 26, 2024 | 16.54 | 16.63 | 16.54 | 16.63 | 7,547 | +0.09(+0.54%) |
Jun 25, 2024 | 16.77 | 16.77 | 16.54 | 16.54 | 51,951 | +0.08(+0.49%) |
Jun 24, 2024 | 16.60 | 16.73 | 16.43 | 16.46 | 35,724 | +0.03(+0.16%) |
Jun 21, 2024 | 16.33 | 16.45 | 16.33 | 16.43 | 1,057 | +0.08(+0.52%) |
Jun 20, 2024 | 16.58 | 16.58 | 16.35 | 16.35 | 4,755 | -0.24(-1.45%) |
Jun 18, 2024 | 16.51 | 16.59 | 16.48 | 16.59 | 3,370 | +0.03(+0.18%) |
Jun 17, 2024 | 16.54 | 16.56 | 16.37 | 16.56 | 6,160 | +0.17(+1.04%) |
Jun 14, 2024 | 16.32 | 16.47 | 16.32 | 16.39 | 4,933 | -0.05(-0.30%) |
Jun 13, 2024 | 16.45 | 16.45 | 16.44 | 16.44 | 560 | -0.08(-0.48%) |
Jun 12, 2024 | 16.45 | 16.57 | 16.45 | 16.52 | 11,172 | +0.13(+0.79%) |
Jun 11, 2024 | 16.40 | 16.40 | 16.29 | 16.39 | 6,573 | +0.02(+0.12%) |
Jun 10, 2024 | 16.19 | 16.37 | 16.19 | 16.37 | 2,108 | +0.24(+1.48%) |
Jun 07, 2024 | 16.26 | 16.26 | 16.13 | 16.13 | 414 | -0.13(-0.82%) |
Jun 06, 2024 | 16.24 | 16.29 | 16.22 | 16.27 | 4,800 | +0.11(+0.65%) |
Jun 05, 2024 | 16.15 | 16.16 | 16.07 | 16.16 | 5,988 | +0.09(+0.55%) |
Jun 04, 2024 | 16.04 | 16.12 | 15.83 | 16.07 | 58,118 | +0.04(+0.28%) |