Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 17.53 | 17.54 | 17.44 | 17.45 | 50,208 | +0.09(+0.52%) |
Aug 29, 2024 | 17.24 | 17.38 | 17.12 | 17.36 | 73,283 | +0.17(+0.99%) |
Aug 28, 2024 | 17.25 | 17.29 | 17.12 | 17.19 | 44,810 | +0.02(+0.12%) |
Aug 27, 2024 | 17.18 | 17.18 | 17.04 | 17.17 | 29,050 | -0.01(-0.06%) |
Aug 26, 2024 | 17.29 | 17.29 | 17.18 | 17.18 | 19,165 | -0.03(-0.17%) |
Aug 23, 2024 | 17.22 | 17.30 | 17.18 | 17.21 | 22,668 | +0.05(+0.29%) |
Aug 22, 2024 | 17.24 | 17.39 | 17.16 | 17.16 | 22,890 | -0.16(-0.92%) |
Aug 21, 2024 | 17.30 | 17.39 | 17.22 | 17.32 | 32,982 | +0.07(+0.41%) |
Aug 20, 2024 | 17.25 | 17.26 | 17.23 | 17.25 | 20,029 | +0.02(+0.12%) |
Aug 19, 2024 | 17.32 | 17.32 | 17.22 | 17.23 | 17,585 | -0.02(-0.12%) |
Aug 16, 2024 | 17.25 | 17.27 | 17.21 | 17.25 | 21,754 | +0.05(+0.29%) |
Aug 15, 2024 | 17.31 | 17.37 | 17.18 | 17.20 | 19,483 | -0.07(-0.41%) |
Aug 14, 2024 | 17.30 | 17.32 | 17.21 | 17.27 | 26,475 | +0.08(+0.47%) |
Aug 13, 2024 | 17.19 | 17.23 | 17.13 | 17.19 | 83,178 | +0.00(+0.00%) |
Aug 12, 2024 | 17.18 | 17.21 | 17.14 | 17.19 | 17,261 | +0.00(+0.00%) |
Aug 09, 2024 | 17.19 | 17.23 | 17.16 | 17.19 | 25,946 | +0.03(+0.17%) |
Aug 08, 2024 | 17.24 | 17.26 | 17.16 | 17.16 | 35,072 | -0.09(-0.52%) |
Aug 07, 2024 | 17.34 | 17.43 | 17.24 | 17.25 | 28,384 | -0.06(-0.35%) |
Aug 06, 2024 | 17.36 | 17.44 | 17.30 | 17.31 | 27,075 | -0.01(-0.06%) |
Aug 05, 2024 | 17.31 | 17.41 | 17.28 | 17.32 | 37,547 | +0.01(+0.06%) |
Aug 02, 2024 | 17.39 | 17.39 | 17.26 | 17.31 | 22,564 | +0.02(+0.12%) |
Aug 01, 2024 | 17.24 | 17.32 | 17.24 | 17.29 | 117,602 | +0.07(+0.41%) |
Jul 31, 2024 | 17.35 | 17.35 | 17.17 | 17.22 | 32,438 | +0.06(+0.35%) |
Jul 30, 2024 | 17.15 | 17.17 | 17.04 | 17.16 | 60,064 | +0.10(+0.59%) |
Jul 29, 2024 | 16.98 | 17.08 | 16.96 | 17.06 | 22,965 | +0.12(+0.71%) |
Jul 26, 2024 | 16.83 | 16.97 | 16.83 | 16.94 | 43,341 | +0.03(+0.18%) |
Jul 25, 2024 | 16.85 | 16.91 | 16.81 | 16.91 | 49,144 | +0.10(+0.59%) |
Jul 24, 2024 | 16.82 | 16.86 | 16.78 | 16.81 | 25,182 | -0.01(-0.06%) |
Jul 23, 2024 | 16.83 | 16.87 | 16.75 | 16.82 | 53,191 | +0.03(+0.17%) |
Jul 22, 2024 | 16.73 | 16.80 | 16.68 | 16.79 | 25,398 | +0.27(+1.63%) |
Jul 19, 2024 | 16.71 | 16.76 | 16.52 | 16.52 | 18,064 | -0.21(-1.25%) |
Jul 18, 2024 | 16.79 | 16.88 | 16.73 | 16.73 | 32,706 | -0.10(-0.59%) |
Jul 17, 2024 | 16.96 | 16.96 | 16.83 | 16.83 | 44,751 | -0.13(-0.76%) |
Jul 16, 2024 | 16.95 | 17.00 | 16.93 | 16.96 | 21,517 | +0.01(+0.06%) |
Jul 15, 2024 | 16.92 | 16.98 | 16.88 | 16.95 | 54,137 | +0.03(+0.18%) |
Jul 12, 2024 | 16.78 | 16.93 | 16.78 | 16.92 | 52,446 | +0.06(+0.35%) |
Jul 11, 2024 | 16.77 | 16.88 | 16.76 | 16.86 | 21,195 | +0.14(+0.83%) |
Jul 10, 2024 | 16.83 | 16.83 | 16.70 | 16.72 | 48,769 | -0.03(-0.18%) |
Jul 09, 2024 | 16.72 | 16.84 | 16.69 | 16.75 | 28,466 | +0.00(+0.00%) |
Jul 08, 2024 | 16.70 | 16.82 | 16.67 | 16.75 | 33,958 | +0.00(+0.00%) |
Jul 05, 2024 | 16.71 | 16.79 | 16.71 | 16.75 | 21,629 | +0.00(+0.00%) |
Jul 03, 2024 | 16.77 | 16.77 | 16.72 | 16.75 | 8,465 | +0.02(+0.12%) |
Jul 02, 2024 | 16.75 | 16.75 | 16.65 | 16.73 | 36,289 | +0.08(+0.48%) |
Jul 01, 2024 | 16.67 | 16.69 | 16.35 | 16.65 | 51,892 | -0.12(-0.71%) |
Jun 28, 2024 | 16.81 | 16.81 | 16.63 | 16.77 | 45,331 | +0.04(+0.24%) |
Jun 27, 2024 | 16.69 | 16.73 | 16.53 | 16.73 | 63,839 | +0.10(+0.60%) |
Jun 26, 2024 | 16.53 | 16.64 | 16.53 | 16.63 | 45,817 | +0.05(+0.30%) |
Jun 25, 2024 | 16.58 | 16.61 | 16.52 | 16.58 | 34,117 | +0.00(+0.00%) |
Jun 24, 2024 | 16.68 | 16.75 | 16.53 | 16.58 | 77,990 | -0.03(-0.18%) |
Jun 21, 2024 | 16.63 | 16.70 | 16.56 | 16.61 | 68,267 | -0.03(-0.16%) |
Jun 20, 2024 | 16.66 | 16.75 | 16.63 | 16.64 | 33,452 | -0.07(-0.42%) |
Jun 18, 2024 | 16.71 | 16.77 | 16.67 | 16.71 | 23,455 | +0.02(+0.12%) |
Jun 17, 2024 | 16.66 | 18.33 | 16.66 | 16.69 | 27,122 | -0.04(-0.24%) |
Jun 14, 2024 | 16.72 | 16.75 | 16.68 | 16.73 | 26,113 | +0.04(+0.24%) |
Jun 13, 2024 | 16.73 | 16.75 | 16.68 | 16.69 | 30,123 | +0.03(+0.18%) |
Jun 12, 2024 | 16.66 | 16.75 | 16.66 | 16.66 | 13,225 | +0.07(+0.40%) |
Jun 11, 2024 | 16.60 | 16.61 | 16.57 | 16.59 | 8,544 | +0.02(+0.14%) |
Jun 10, 2024 | 16.52 | 16.58 | 16.49 | 16.57 | 22,823 | +0.09(+0.54%) |
Jun 07, 2024 | 16.48 | 16.48 | 16.38 | 16.48 | 36,148 | -0.02(-0.12%) |
Jun 06, 2024 | 16.41 | 16.51 | 16.41 | 16.50 | 26,372 | +0.07(+0.42%) |
Jun 05, 2024 | 16.38 | 16.46 | 16.38 | 16.43 | 25,520 | +0.04(+0.26%) |
Jun 04, 2024 | 16.38 | 16.46 | 16.37 | 16.39 | 20,207 | +0.05(+0.32%) |