Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 17.36 | 17.71 | 17.23 | 17.50 | 387,747 | +0.15(+0.86%) |
Sep 10, 2024 | 17.24 | 17.48 | 17.24 | 17.35 | 201,073 | +0.11(+0.64%) |
Sep 09, 2024 | 17.39 | 17.39 | 17.20 | 17.24 | 269,043 | +0.15(+0.88%) |
Sep 06, 2024 | 17.35 | 17.49 | 17.06 | 17.09 | 351,310 | -0.25(-1.44%) |
Sep 05, 2024 | 17.38 | 17.49 | 17.24 | 17.34 | 149,250 | -0.01(-0.06%) |
Sep 04, 2024 | 17.34 | 17.68 | 17.28 | 17.35 | 306,995 | -0.07(-0.40%) |
Sep 03, 2024 | 17.54 | 17.55 | 17.36 | 17.42 | 302,646 | -0.08(-0.46%) |
Aug 30, 2024 | 17.51 | 17.56 | 17.36 | 17.50 | 321,865 | +0.11(+0.63%) |
Aug 29, 2024 | 17.50 | 17.50 | 17.31 | 17.39 | 231,991 | +0.04(+0.23%) |
Aug 28, 2024 | 17.52 | 17.65 | 17.30 | 17.35 | 222,624 | -0.26(-1.48%) |
Aug 27, 2024 | 17.92 | 17.93 | 17.42 | 17.61 | 152,200 | -0.26(-1.45%) |
Aug 26, 2024 | 17.90 | 17.98 | 17.71 | 17.87 | 185,107 | -0.03(-0.17%) |
Aug 23, 2024 | 17.49 | 18.00 | 17.45 | 17.90 | 253,803 | +0.36(+2.05%) |
Aug 22, 2024 | 17.36 | 17.55 | 17.36 | 17.54 | 127,803 | +0.25(+1.45%) |
Aug 21, 2024 | 17.38 | 17.64 | 17.15 | 17.29 | 154,442 | +0.02(+0.12%) |
Aug 20, 2024 | 17.02 | 17.27 | 17.02 | 17.27 | 165,021 | +0.22(+1.29%) |
Aug 19, 2024 | 16.85 | 17.14 | 16.85 | 17.05 | 126,670 | +0.19(+1.13%) |
Aug 16, 2024 | 17.00 | 17.05 | 16.83 | 16.86 | 201,649 | -0.14(-0.82%) |
Aug 15, 2024 | 16.87 | 17.03 | 16.87 | 17.00 | 183,158 | +0.35(+2.10%) |
Aug 14, 2024 | 16.70 | 16.76 | 16.51 | 16.65 | 708,007 | +0.03(+0.18%) |
Aug 13, 2024 | 16.63 | 16.75 | 16.57 | 16.62 | 319,462 | +0.03(+0.18%) |
Aug 12, 2024 | 16.45 | 16.59 | 16.42 | 16.59 | 285,997 | +0.20(+1.20%) |
Aug 09, 2024 | 16.55 | 16.55 | 16.34 | 16.39 | 388,802 | -0.02(-0.12%) |
Aug 08, 2024 | 16.35 | 16.53 | 16.34 | 16.41 | 244,856 | +0.24(+1.46%) |
Aug 07, 2024 | 16.40 | 16.52 | 16.13 | 16.18 | 407,770 | -0.09(-0.54%) |
Aug 06, 2024 | 16.17 | 16.41 | 16.17 | 16.27 | 172,286 | +0.21(+1.28%) |
Aug 05, 2024 | 16.21 | 16.28 | 15.83 | 16.06 | 827,580 | -0.71(-4.22%) |
Aug 02, 2024 | 16.81 | 16.90 | 16.60 | 16.77 | 247,860 | -0.19(-1.10%) |
Aug 01, 2024 | 17.14 | 17.26 | 16.93 | 16.95 | 553,699 | -0.19(-1.09%) |
Jul 31, 2024 | 17.26 | 17.36 | 17.00 | 17.14 | 335,912 | +0.20(+1.16%) |
Jul 30, 2024 | 16.85 | 16.99 | 16.81 | 16.94 | 152,803 | +0.13(+0.76%) |
Jul 29, 2024 | 16.82 | 17.00 | 16.79 | 16.82 | 146,190 | +0.03(+0.18%) |
Jul 26, 2024 | 16.75 | 16.96 | 16.75 | 16.79 | 173,518 | +0.12(+0.71%) |
Jul 25, 2024 | 16.86 | 16.97 | 16.59 | 16.67 | 316,777 | -0.17(-0.99%) |
Jul 24, 2024 | 17.04 | 17.09 | 16.72 | 16.84 | 328,369 | -0.31(-1.83%) |
Jul 23, 2024 | 17.27 | 17.42 | 17.07 | 17.15 | 235,048 | -0.11(-0.63%) |
Jul 22, 2024 | 17.34 | 17.52 | 17.22 | 17.26 | 228,097 | +0.06(+0.34%) |
Jul 19, 2024 | 17.24 | 17.33 | 17.03 | 17.20 | 1,328,990 | +0.03(+0.17%) |
Jul 18, 2024 | 17.53 | 17.56 | 17.08 | 17.17 | 398,977 | -0.28(-1.58%) |
Jul 17, 2024 | 17.39 | 17.59 | 17.39 | 17.45 | 482,328 | +0.04(+0.23%) |
Jul 16, 2024 | 17.65 | 17.70 | 17.39 | 17.41 | 373,412 | -0.26(-1.45%) |
Jul 15, 2024 | 17.45 | 17.82 | 17.40 | 17.66 | 492,301 | +0.33(+1.92%) |
Jul 12, 2024 | 17.36 | 17.52 | 17.24 | 17.33 | 205,435 | -0.04(-0.22%) |
Jul 11, 2024 | 17.39 | 17.39 | 17.17 | 17.37 | 339,944 | -0.02(-0.11%) |
Jul 10, 2024 | 17.20 | 17.40 | 17.19 | 17.39 | 346,255 | +0.23(+1.35%) |
Jul 09, 2024 | 17.35 | 17.35 | 17.06 | 17.15 | 293,870 | -0.09(-0.50%) |
Jul 08, 2024 | 17.28 | 17.33 | 17.13 | 17.24 | 225,767 | +0.02(+0.11%) |
Jul 05, 2024 | 17.13 | 17.26 | 17.08 | 17.22 | 245,264 | +0.12(+0.68%) |
Jul 03, 2024 | 17.02 | 17.11 | 17.00 | 17.11 | 141,485 | +0.14(+0.80%) |
Jul 02, 2024 | 17.07 | 17.10 | 16.95 | 16.97 | 161,277 | -0.11(-0.62%) |