Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 18.76 | 18.92 | 18.74 | 18.85 | 118,441 | +0.13(+0.69%) |
Aug 15, 2024 | 18.50 | 18.74 | 18.50 | 18.72 | 96,463 | +0.25(+1.35%) |
Aug 14, 2024 | 18.49 | 18.50 | 18.45 | 18.47 | 97,865 | -0.02(-0.11%) |
Aug 13, 2024 | 18.33 | 18.49 | 18.30 | 18.49 | 104,098 | +0.08(+0.43%) |
Aug 12, 2024 | 18.10 | 18.43 | 18.06 | 18.41 | 180,244 | +0.40(+2.22%) |
Aug 09, 2024 | 17.89 | 18.10 | 17.89 | 18.01 | 71,664 | +0.12(+0.67%) |
Aug 08, 2024 | 17.93 | 17.93 | 17.77 | 17.89 | 70,670 | +0.04(+0.22%) |
Aug 07, 2024 | 17.79 | 17.95 | 17.79 | 17.85 | 99,880 | +0.12(+0.68%) |
Aug 06, 2024 | 17.60 | 17.75 | 17.56 | 17.73 | 108,793 | +0.12(+0.68%) |
Aug 05, 2024 | 17.45 | 17.64 | 17.34 | 17.61 | 235,491 | -0.37(-2.06%) |
Aug 02, 2024 | 18.07 | 18.28 | 17.77 | 17.98 | 187,759 | -0.38(-2.07%) |
Aug 01, 2024 | 18.47 | 18.47 | 18.29 | 18.36 | 107,654 | -0.12(-0.65%) |
Jul 31, 2024 | 18.23 | 18.50 | 18.19 | 18.48 | 151,708 | +0.35(+1.93%) |
Jul 30, 2024 | 18.12 | 18.20 | 18.11 | 18.13 | 95,393 | +0.00(+0.00%) |
Jul 29, 2024 | 18.14 | 18.18 | 18.11 | 18.13 | 116,024 | +0.03(+0.17%) |
Jul 26, 2024 | 18.10 | 18.23 | 18.10 | 18.10 | 140,631 | +0.15(+0.84%) |
Jul 25, 2024 | 17.85 | 18.00 | 17.76 | 17.95 | 91,993 | +0.06(+0.34%) |
Jul 24, 2024 | 17.94 | 17.99 | 17.88 | 17.89 | 83,718 | +0.04(+0.22%) |
Jul 23, 2024 | 17.94 | 17.97 | 17.81 | 17.85 | 149,244 | -0.22(-1.22%) |
Jul 22, 2024 | 18.05 | 18.13 | 18.02 | 18.07 | 87,237 | +0.07(+0.39%) |
Jul 19, 2024 | 18.25 | 18.25 | 17.95 | 18.00 | 412,284 | -0.32(-1.75%) |
Jul 18, 2024 | 18.47 | 18.47 | 18.26 | 18.32 | 134,545 | -0.05(-0.27%) |
Jul 17, 2024 | 18.19 | 18.38 | 18.17 | 18.37 | 121,076 | +0.14(+0.77%) |
Jul 16, 2024 | 18.02 | 18.25 | 18.02 | 18.23 | 182,364 | +0.20(+1.11%) |
Jul 15, 2024 | 17.98 | 18.14 | 17.93 | 18.03 | 186,726 | +0.06(+0.33%) |
Jul 12, 2024 | 17.91 | 18.04 | 17.89 | 17.97 | 161,810 | +0.03(+0.17%) |
Jul 11, 2024 | 17.90 | 17.97 | 17.83 | 17.94 | 215,322 | -0.05(-0.28%) |
Jul 10, 2024 | 17.95 | 17.99 | 17.91 | 17.99 | 78,619 | -0.02(-0.11%) |
Jul 09, 2024 | 17.89 | 18.03 | 17.86 | 18.01 | 153,945 | +0.15(+0.84%) |
Jul 08, 2024 | 17.98 | 17.99 | 17.85 | 17.86 | 187,804 | -0.13(-0.72%) |
Jul 05, 2024 | 17.94 | 18.04 | 17.88 | 17.99 | 180,119 | +0.18(+1.01%) |
Jul 03, 2024 | 17.82 | 17.85 | 17.76 | 17.81 | 75,476 | +0.12(+0.68%) |
Jul 02, 2024 | 17.85 | 17.88 | 17.66 | 17.69 | 190,000 | -0.12(-0.67%) |
Jul 01, 2024 | 17.91 | 17.96 | 17.76 | 17.81 | 124,969 | -0.05(-0.28%) |
Jun 28, 2024 | 17.92 | 17.93 | 17.84 | 17.86 | 79,889 | -0.02(-0.11%) |
Jun 27, 2024 | 17.95 | 17.95 | 17.80 | 17.88 | 135,189 | +0.16(+0.90%) |
Jun 26, 2024 | 17.81 | 17.86 | 17.69 | 17.72 | 168,385 | -0.07(-0.39%) |
Jun 25, 2024 | 17.78 | 17.84 | 17.76 | 17.79 | 91,152 | +0.05(+0.28%) |
Jun 24, 2024 | 17.67 | 17.84 | 17.67 | 17.74 | 102,038 | +0.07(+0.40%) |
Jun 21, 2024 | 17.64 | 17.78 | 17.63 | 17.67 | 101,433 | -0.10(-0.59%) |
Jun 20, 2024 | 17.84 | 17.86 | 17.67 | 17.77 | 138,709 | -0.14(-0.75%) |
Jun 18, 2024 | 17.76 | 17.99 | 17.76 | 17.91 | 116,768 | +0.07(+0.39%) |
Jun 17, 2024 | 17.83 | 17.95 | 17.79 | 17.84 | 170,550 | -0.05(-0.28%) |
Jun 14, 2024 | 17.78 | 17.89 | 17.78 | 17.89 | 98,405 | +0.09(+0.51%) |
Jun 13, 2024 | 17.75 | 17.80 | 17.74 | 17.80 | 210,633 | +0.06(+0.34%) |
Jun 12, 2024 | 17.68 | 17.74 | 17.63 | 17.74 | 137,809 | +0.25(+1.43%) |
Jun 11, 2024 | 17.46 | 17.55 | 17.38 | 17.49 | 139,047 | +0.04(+0.23%) |
Jun 10, 2024 | 17.31 | 17.45 | 17.31 | 17.45 | 177,628 | +0.02(+0.11%) |
Jun 07, 2024 | 17.36 | 17.53 | 17.36 | 17.43 | 160,053 | +0.14(+0.81%) |
Jun 06, 2024 | 17.26 | 17.38 | 17.20 | 17.29 | 202,964 | +0.12(+0.70%) |
Jun 05, 2024 | 17.40 | 17.50 | 17.02 | 17.17 | 512,371 | +0.01(+0.06%) |
Jun 04, 2024 | 16.80 | 17.26 | 16.62 | 17.16 | 1,033,398 | -0.52(-2.94%) |