Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 09, 2024 | 17.50 | 17.70 | 17.40 | 17.65 | 28,033 | +0.42(+2.42%) |
Aug 08, 2024 | 16.95 | 17.26 | 16.95 | 17.23 | 4,826 | +0.33(+1.97%) |
Aug 07, 2024 | 16.95 | 16.97 | 16.82 | 16.90 | 62,224 | +0.22(+1.35%) |
Aug 06, 2024 | 16.53 | 16.82 | 16.49 | 16.68 | 24,159 | +0.39(+2.43%) |
Aug 05, 2024 | 16.00 | 16.38 | 15.93 | 16.28 | 66,083 | -0.21(-1.27%) |
Aug 02, 2024 | 16.63 | 16.63 | 16.38 | 16.49 | 69,594 | -0.15(-0.90%) |
Aug 01, 2024 | 17.02 | 17.07 | 16.57 | 16.64 | 16,973 | -0.24(-1.42%) |
Jul 31, 2024 | 16.84 | 16.98 | 16.82 | 16.88 | 134,894 | +0.08(+0.48%) |
Jul 30, 2024 | 16.72 | 16.83 | 16.68 | 16.80 | 391,226 | -0.07(-0.42%) |
Jul 29, 2024 | 16.87 | 16.87 | 16.69 | 16.87 | 12,523 | +0.04(+0.23%) |
Jul 26, 2024 | 16.72 | 16.86 | 16.71 | 16.83 | 11,346 | +0.13(+0.77%) |
Jul 25, 2024 | 16.75 | 16.80 | 16.64 | 16.70 | 11,340 | -0.04(-0.24%) |
Jul 24, 2024 | 16.80 | 16.91 | 16.74 | 16.74 | 14,464 | -0.24(-1.38%) |
Jul 23, 2024 | 17.06 | 17.12 | 16.92 | 16.98 | 26,714 | -0.22(-1.28%) |
Jul 22, 2024 | 17.17 | 17.32 | 17.14 | 17.20 | 41,309 | +0.15(+0.86%) |
Jul 19, 2024 | 17.35 | 17.36 | 17.05 | 17.05 | 29,349 | -0.06(-0.35%) |
Jul 18, 2024 | 17.40 | 17.42 | 17.11 | 17.11 | 50,971 | -0.56(-3.14%) |
Jul 17, 2024 | 17.75 | 17.75 | 17.59 | 17.67 | 642,833 | -0.10(-0.56%) |
Jul 16, 2024 | 17.87 | 17.90 | 17.68 | 17.77 | 830,982 | -0.01(-0.06%) |
Jul 15, 2024 | 17.72 | 17.82 | 17.61 | 17.78 | 26,894 | +0.02(+0.14%) |
Jul 12, 2024 | 17.67 | 17.79 | 17.58 | 17.76 | 16,616 | +0.09(+0.48%) |
Jul 11, 2024 | 17.69 | 17.77 | 17.61 | 17.67 | 30,668 | +0.08(+0.45%) |
Jul 10, 2024 | 17.72 | 17.72 | 17.54 | 17.59 | 19,216 | +0.01(+0.06%) |
Jul 09, 2024 | 17.36 | 17.60 | 17.32 | 17.58 | 34,702 | +0.27(+1.56%) |
Jul 08, 2024 | 17.14 | 17.32 | 17.12 | 17.31 | 10,971 | +0.00(+0.00%) |
Jul 05, 2024 | 17.15 | 17.31 | 16.99 | 17.31 | 18,144 | +0.25(+1.47%) |
Jul 03, 2024 | 16.85 | 17.11 | 16.85 | 17.06 | 35,932 | +0.49(+2.96%) |
Jul 02, 2024 | 16.53 | 16.64 | 16.40 | 16.57 | 39,373 | +0.00(+0.00%) |
Jul 01, 2024 | 16.74 | 16.88 | 16.57 | 16.57 | 77,712 | -0.05(-0.30%) |
Jun 28, 2024 | 16.80 | 16.81 | 16.58 | 16.62 | 155,760 | -0.31(-1.83%) |
Jun 27, 2024 | 16.84 | 16.97 | 16.70 | 16.93 | 23,443 | +0.24(+1.41%) |
Jun 26, 2024 | 16.60 | 16.69 | 16.54 | 16.69 | 29,343 | -0.13(-0.79%) |
Jun 25, 2024 | 17.00 | 17.01 | 16.82 | 16.83 | 81,337 | -0.22(-1.31%) |
Jun 24, 2024 | 17.01 | 17.12 | 16.99 | 17.05 | 24,608 | +0.27(+1.61%) |
Jun 21, 2024 | 16.65 | 16.80 | 16.63 | 16.78 | 154,401 | +0.25(+1.53%) |
Jun 20, 2024 | 16.75 | 16.86 | 16.51 | 16.53 | 19,937 | +0.05(+0.29%) |
Jun 18, 2024 | 16.46 | 16.64 | 16.46 | 16.48 | 26,021 | +0.02(+0.12%) |
Jun 17, 2024 | 16.48 | 16.57 | 16.39 | 16.46 | 211,295 | -0.16(-0.99%) |
Jun 14, 2024 | 16.66 | 16.79 | 16.55 | 16.62 | 70,593 | -0.08(-0.49%) |
Jun 13, 2024 | 16.67 | 16.75 | 16.52 | 16.71 | 56,504 | +0.05(+0.32%) |
Jun 12, 2024 | 16.95 | 16.95 | 16.59 | 16.65 | 115,477 | -0.36(-2.11%) |
Jun 11, 2024 | 16.95 | 17.09 | 16.90 | 17.01 | 402,610 | +0.12(+0.69%) |
Jun 10, 2024 | 16.83 | 16.96 | 16.82 | 16.90 | 55,037 | -0.12(-0.71%) |
Jun 07, 2024 | 17.35 | 17.38 | 16.99 | 17.02 | 36,862 | -0.53(-3.03%) |
Jun 06, 2024 | 17.35 | 17.58 | 17.35 | 17.55 | 67,564 | +0.35(+2.05%) |
Jun 05, 2024 | 17.30 | 17.31 | 17.16 | 17.20 | 65,008 | -0.05(-0.28%) |
Jun 04, 2024 | 17.23 | 17.32 | 17.18 | 17.24 | 163,628 | -0.20(-1.17%) |