Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 18.41 | 18.45 | 18.36 | 18.42 | 9,045 | +0.02(+0.10%) |
Aug 26, 2024 | 18.53 | 18.53 | 18.40 | 18.40 | 13,912 | -0.08(-0.46%) |
Aug 23, 2024 | 18.32 | 18.49 | 18.32 | 18.49 | 10,011 | +0.25(+1.35%) |
Aug 22, 2024 | 18.44 | 18.44 | 18.20 | 18.24 | 14,296 | -0.09(-0.47%) |
Aug 21, 2024 | 18.25 | 18.33 | 18.25 | 18.33 | 2,362 | +0.22(+1.19%) |
Aug 20, 2024 | 18.18 | 18.21 | 18.10 | 18.11 | 5,786 | -0.14(-0.77%) |
Aug 19, 2024 | 18.12 | 18.25 | 18.12 | 18.25 | 18,411 | +0.24(+1.31%) |
Aug 16, 2024 | 17.99 | 18.09 | 17.97 | 18.01 | 12,128 | +0.01(+0.08%) |
Aug 15, 2024 | 18.00 | 18.06 | 17.95 | 18.00 | 4,795 | +0.23(+1.32%) |
Aug 14, 2024 | 17.74 | 17.80 | 17.45 | 17.77 | 35,914 | +0.09(+0.48%) |
Aug 13, 2024 | 17.54 | 17.70 | 17.54 | 17.68 | 6,926 | +0.19(+1.07%) |
Aug 12, 2024 | 17.45 | 17.53 | 17.43 | 17.49 | 9,851 | -0.02(-0.10%) |
Aug 09, 2024 | 17.51 | 17.53 | 17.46 | 17.51 | 10,291 | +0.02(+0.12%) |
Aug 08, 2024 | 17.30 | 17.49 | 17.30 | 17.49 | 7,157 | +0.29(+1.69%) |
Aug 07, 2024 | 17.43 | 17.46 | 17.13 | 17.20 | 7,092 | +0.04(+0.23%) |
Aug 06, 2024 | 17.11 | 17.42 | 17.11 | 17.16 | 39,532 | -0.02(-0.12%) |
Aug 05, 2024 | 18.25 | 18.25 | 17.04 | 17.18 | 27,223 | -0.25(-1.43%) |
Aug 02, 2024 | 17.47 | 17.62 | 17.28 | 17.43 | 35,264 | -0.34(-1.91%) |
Aug 01, 2024 | 17.99 | 18.01 | 17.67 | 17.77 | 5,131 | -0.28(-1.58%) |
Jul 31, 2024 | 18.01 | 18.13 | 17.97 | 18.05 | 13,472 | +0.14(+0.77%) |
Jul 30, 2024 | 17.91 | 17.97 | 17.83 | 17.92 | 13,410 | -0.00(-0.00%) |
Jul 29, 2024 | 17.93 | 17.98 | 17.87 | 17.92 | 5,325 | -0.01(-0.04%) |
Jul 26, 2024 | 17.89 | 17.97 | 17.83 | 17.92 | 14,742 | +0.16(+0.90%) |
Jul 25, 2024 | 17.49 | 17.89 | 17.48 | 17.76 | 13,001 | +0.13(+0.72%) |
Jul 24, 2024 | 17.88 | 17.88 | 17.62 | 17.64 | 13,408 | -0.29(-1.63%) |
Jul 23, 2024 | 17.97 | 17.97 | 17.86 | 17.93 | 65,906 | +0.03(+0.17%) |
Jul 22, 2024 | 17.87 | 17.90 | 17.82 | 17.90 | 15,465 | +0.20(+1.14%) |
Jul 19, 2024 | 17.76 | 17.76 | 17.63 | 17.70 | 41,453 | -0.16(-0.90%) |
Jul 18, 2024 | 18.08 | 18.08 | 17.80 | 17.86 | 19,067 | -0.19(-1.04%) |
Jul 17, 2024 | 18.09 | 18.11 | 17.97 | 18.05 | 36,812 | -0.02(-0.10%) |
Jul 16, 2024 | 17.88 | 18.11 | 17.88 | 18.07 | 146,884 | +0.20(+1.13%) |
Jul 15, 2024 | 17.86 | 17.93 | 17.84 | 17.86 | 54,772 | +0.02(+0.14%) |
Jul 12, 2024 | 17.80 | 17.86 | 17.80 | 17.84 | 1,383 | +0.16(+0.91%) |
Jul 11, 2024 | 17.62 | 17.75 | 17.62 | 17.68 | 11,111 | +0.17(+0.97%) |
Jul 10, 2024 | 17.42 | 17.51 | 17.38 | 17.51 | 3,724 | +0.19(+1.10%) |
Jul 09, 2024 | 17.36 | 17.40 | 17.31 | 17.32 | 9,887 | -0.02(-0.14%) |
Jul 08, 2024 | 17.52 | 17.52 | 17.33 | 17.34 | 15,063 | -0.01(-0.06%) |
Jul 05, 2024 | 17.41 | 17.41 | 17.28 | 17.36 | 13,801 | +0.02(+0.12%) |
Jul 03, 2024 | 17.32 | 17.38 | 17.32 | 17.34 | 5,657 | +0.11(+0.62%) |
Jul 02, 2024 | 17.19 | 17.24 | 17.19 | 17.23 | 1,338 | -0.01(-0.06%) |
Jul 01, 2024 | 17.36 | 17.36 | 17.17 | 17.24 | 11,935 | -0.09(-0.52%) |
Jun 28, 2024 | 17.18 | 17.41 | 17.18 | 17.33 | 21,068 | +0.00(+0.00%) |
Jun 27, 2024 | 17.28 | 17.34 | 17.24 | 17.33 | 11,580 | +0.07(+0.40%) |
Jun 26, 2024 | 17.38 | 17.38 | 17.24 | 17.26 | 35,722 | -0.05(-0.30%) |
Jun 25, 2024 | 17.37 | 17.37 | 17.27 | 17.31 | 6,488 | -0.14(-0.80%) |
Jun 24, 2024 | 17.38 | 17.49 | 17.38 | 17.45 | 17,009 | +0.13(+0.75%) |
Jun 21, 2024 | 17.32 | 17.35 | 17.24 | 17.32 | 40,202 | +0.00(+0.00%) |
Jun 20, 2024 | 17.38 | 17.38 | 17.17 | 17.32 | 62,696 | +0.00(+0.03%) |
Jun 18, 2024 | 17.33 | 17.38 | 17.22 | 17.32 | 106,278 | +0.04(+0.21%) |
Jun 17, 2024 | 17.15 | 17.28 | 17.11 | 17.28 | 52,419 | +0.16(+0.92%) |
Jun 14, 2024 | 17.17 | 17.20 | 17.06 | 17.12 | 12,559 | -0.08(-0.44%) |
Jun 13, 2024 | 17.17 | 17.22 | 17.13 | 17.20 | 103,942 | -0.12(-0.67%) |
Jun 12, 2024 | 17.41 | 17.45 | 17.31 | 17.32 | 126,104 | +0.16(+0.95%) |
Jun 11, 2024 | 17.17 | 17.20 | 17.06 | 17.15 | 1,845 | -0.07(-0.41%) |
Jun 10, 2024 | 17.16 | 17.28 | 17.12 | 17.22 | 45,903 | +0.03(+0.18%) |
Jun 07, 2024 | 17.19 | 17.29 | 17.19 | 17.19 | 22,975 | -0.16(-0.92%) |
Jun 06, 2024 | 17.34 | 17.36 | 17.29 | 17.35 | 4,083 | +0.05(+0.32%) |
Jun 05, 2024 | 17.26 | 17.36 | 17.10 | 17.30 | 389,359 | +0.07(+0.43%) |
Jun 04, 2024 | 17.17 | 17.24 | 17.12 | 17.22 | 2,419 | -0.02(-0.10%) |