Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 18.28 | 18.32 | 18.14 | 18.17 | 154,804 | -0.10(-0.55%) |
Sep 05, 2024 | 18.34 | 18.37 | 18.22 | 18.27 | 129,838 | -0.07(-0.38%) |
Sep 04, 2024 | 18.38 | 18.48 | 18.32 | 18.34 | 103,298 | -0.01(-0.05%) |
Sep 03, 2024 | 18.43 | 18.44 | 18.34 | 18.35 | 121,960 | -0.14(-0.76%) |
Aug 30, 2024 | 18.45 | 18.51 | 18.36 | 18.49 | 112,016 | +0.07(+0.38%) |
Aug 29, 2024 | 18.44 | 18.47 | 18.30 | 18.42 | 80,506 | +0.07(+0.38%) |
Aug 28, 2024 | 18.36 | 18.45 | 18.32 | 18.35 | 361,067 | -0.05(-0.27%) |
Aug 27, 2024 | 18.42 | 18.42 | 18.36 | 18.40 | 191,410 | -0.01(-0.05%) |
Aug 26, 2024 | 18.43 | 18.54 | 18.41 | 18.41 | 102,055 | +0.08(+0.44%) |
Aug 23, 2024 | 18.19 | 18.38 | 18.18 | 18.33 | 167,176 | +0.24(+1.33%) |
Aug 22, 2024 | 18.15 | 18.16 | 18.08 | 18.09 | 128,598 | -0.05(-0.28%) |
Aug 21, 2024 | 18.13 | 18.15 | 18.03 | 18.14 | 62,368 | +0.12(+0.67%) |
Aug 20, 2024 | 18.10 | 18.11 | 18.00 | 18.02 | 99,688 | -0.06(-0.33%) |
Aug 19, 2024 | 18.02 | 18.13 | 18.00 | 18.08 | 125,306 | +0.06(+0.33%) |
Aug 16, 2024 | 17.92 | 18.04 | 17.91 | 18.02 | 122,045 | +0.10(+0.56%) |
Aug 15, 2024 | 17.95 | 17.98 | 17.84 | 17.92 | 102,208 | +0.09(+0.48%) |
Aug 14, 2024 | 17.76 | 17.86 | 17.75 | 17.84 | 77,827 | +0.11(+0.59%) |
Aug 13, 2024 | 17.68 | 17.75 | 17.61 | 17.73 | 165,231 | +0.10(+0.57%) |
Aug 12, 2024 | 17.74 | 17.75 | 17.60 | 17.63 | 130,893 | -0.11(-0.62%) |
Aug 09, 2024 | 17.71 | 17.75 | 17.60 | 17.74 | 142,321 | +0.04(+0.23%) |
Aug 08, 2024 | 17.57 | 17.75 | 17.56 | 17.70 | 82,349 | +0.17(+0.97%) |
Aug 07, 2024 | 17.65 | 17.77 | 17.53 | 17.53 | 89,655 | +0.02(+0.11%) |
Aug 06, 2024 | 17.37 | 17.64 | 17.34 | 17.51 | 189,117 | +0.15(+0.86%) |
Aug 05, 2024 | 17.47 | 17.47 | 17.25 | 17.36 | 278,649 | -0.44(-2.46%) |
Aug 02, 2024 | 17.91 | 17.99 | 17.70 | 17.80 | 214,424 | -0.20(-1.11%) |
Aug 01, 2024 | 18.11 | 18.20 | 17.92 | 18.00 | 147,807 | -0.08(-0.44%) |
Jul 31, 2024 | 18.21 | 18.21 | 18.04 | 18.08 | 270,755 | -0.11(-0.60%) |
Jul 30, 2024 | 18.10 | 18.19 | 18.06 | 18.19 | 148,022 | +0.13(+0.72%) |
Jul 29, 2024 | 18.21 | 18.21 | 18.02 | 18.06 | 314,226 | -0.11(-0.60%) |
Jul 26, 2024 | 18.09 | 18.18 | 18.05 | 18.17 | 97,534 | +0.17(+0.94%) |
Jul 25, 2024 | 17.91 | 18.16 | 17.91 | 18.00 | 99,188 | +0.11(+0.61%) |
Jul 24, 2024 | 17.95 | 18.05 | 17.89 | 17.89 | 98,026 | -0.06(-0.33%) |
Jul 23, 2024 | 18.03 | 18.03 | 17.93 | 17.95 | 96,411 | -0.07(-0.39%) |
Jul 22, 2024 | 17.97 | 18.04 | 17.83 | 18.02 | 141,313 | +0.06(+0.33%) |
Jul 19, 2024 | 17.99 | 18.02 | 17.90 | 17.96 | 131,404 | -0.04(-0.22%) |
Jul 18, 2024 | 18.00 | 18.21 | 17.95 | 18.00 | 222,631 | -0.01(-0.05%) |
Jul 17, 2024 | 17.82 | 18.07 | 17.82 | 18.01 | 176,424 | +0.16(+0.89%) |
Jul 16, 2024 | 17.62 | 17.85 | 17.62 | 17.85 | 141,966 | +0.29(+1.67%) |
Jul 15, 2024 | 17.49 | 17.61 | 17.49 | 17.55 | 133,859 | +0.08(+0.48%) |
Jul 12, 2024 | 17.39 | 17.53 | 17.39 | 17.47 | 153,462 | +0.10(+0.57%) |
Jul 11, 2024 | 17.16 | 17.38 | 17.16 | 17.37 | 211,195 | +0.30(+1.75%) |
Jul 10, 2024 | 17.00 | 17.07 | 16.99 | 17.07 | 94,055 | +0.12(+0.70%) |
Jul 09, 2024 | 16.96 | 17.05 | 16.92 | 16.95 | 111,366 | -0.04(-0.23%) |
Jul 08, 2024 | 17.00 | 17.07 | 16.96 | 16.99 | 200,350 | +0.05(+0.29%) |
Jul 05, 2024 | 17.02 | 17.02 | 16.92 | 16.94 | 108,135 | -0.13(-0.76%) |
Jul 03, 2024 | 17.03 | 17.14 | 17.03 | 17.07 | 73,745 | +0.03(+0.19%) |
Jul 02, 2024 | 17.03 | 17.05 | 16.95 | 17.04 | 87,534 | +0.02(+0.12%) |