Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 17.65 | 17.98 | 17.65 | 17.76 | 51,337 | +0.11(+0.62%) |
Sep 25, 2024 | 17.71 | 17.81 | 17.59 | 17.65 | 74,880 | -0.05(-0.28%) |
Sep 24, 2024 | 17.69 | 17.75 | 17.67 | 17.70 | 26,416 | -0.02(-0.11%) |
Sep 23, 2024 | 17.82 | 17.82 | 17.68 | 17.72 | 42,030 | +0.06(+0.34%) |
Sep 20, 2024 | 17.85 | 17.89 | 17.66 | 17.66 | 39,249 | -0.23(-1.29%) |
Sep 19, 2024 | 18.00 | 18.00 | 17.86 | 17.89 | 56,363 | -0.03(-0.17%) |
Sep 18, 2024 | 17.83 | 17.96 | 17.83 | 17.92 | 63,488 | +0.05(+0.28%) |
Sep 17, 2024 | 17.87 | 17.87 | 17.82 | 17.87 | 36,262 | +0.02(+0.11%) |
Sep 16, 2024 | 17.85 | 17.95 | 17.72 | 17.85 | 78,547 | +0.00(+0.00%) |
Sep 13, 2024 | 17.79 | 17.86 | 17.73 | 17.85 | 110,413 | +0.09(+0.51%) |
Sep 12, 2024 | 17.84 | 17.94 | 17.73 | 17.76 | 101,551 | +0.06(+0.34%) |
Sep 11, 2024 | 17.54 | 17.80 | 17.41 | 17.70 | 63,825 | +0.16(+0.91%) |
Sep 10, 2024 | 17.45 | 17.59 | 17.33 | 17.54 | 24,507 | +0.24(+1.39%) |
Sep 09, 2024 | 17.49 | 17.51 | 17.26 | 17.30 | 77,587 | -0.04(-0.23%) |
Sep 06, 2024 | 17.48 | 17.60 | 17.33 | 17.34 | 54,570 | -0.20(-1.14%) |
Sep 05, 2024 | 17.67 | 17.70 | 17.50 | 17.54 | 29,396 | -0.04(-0.23%) |
Sep 04, 2024 | 17.61 | 17.82 | 17.50 | 17.58 | 41,382 | -0.10(-0.57%) |
Sep 03, 2024 | 17.80 | 17.85 | 17.64 | 17.68 | 47,169 | -0.10(-0.56%) |
Aug 30, 2024 | 17.69 | 17.78 | 17.61 | 17.78 | 52,100 | +0.07(+0.40%) |
Aug 29, 2024 | 17.65 | 17.77 | 17.51 | 17.71 | 140,765 | +0.18(+1.03%) |
Aug 28, 2024 | 17.58 | 17.66 | 17.48 | 17.53 | 69,479 | -0.05(-0.28%) |
Aug 27, 2024 | 17.40 | 17.67 | 17.40 | 17.58 | 78,469 | +0.07(+0.40%) |
Aug 26, 2024 | 17.68 | 17.82 | 17.50 | 17.51 | 111,735 | -0.06(-0.34%) |
Aug 23, 2024 | 17.41 | 17.60 | 17.26 | 17.57 | 95,475 | +0.27(+1.56%) |
Aug 22, 2024 | 17.30 | 17.39 | 17.18 | 17.30 | 54,115 | +0.05(+0.29%) |
Aug 21, 2024 | 17.02 | 17.27 | 16.95 | 17.25 | 73,968 | +0.19(+1.11%) |
Aug 20, 2024 | 17.05 | 17.11 | 16.93 | 17.06 | 59,327 | -0.04(-0.23%) |
Aug 19, 2024 | 17.14 | 17.15 | 16.97 | 17.10 | 62,527 | +0.10(+0.59%) |
Aug 16, 2024 | 17.15 | 17.28 | 16.98 | 17.00 | 97,327 | -0.15(-0.87%) |
Aug 15, 2024 | 17.08 | 17.27 | 16.97 | 17.15 | 84,019 | +0.22(+1.30%) |
Aug 14, 2024 | 16.91 | 17.07 | 16.89 | 16.93 | 51,595 | +0.16(+0.95%) |
Aug 13, 2024 | 16.54 | 17.06 | 16.46 | 16.77 | 161,581 | +0.32(+1.95%) |
Aug 12, 2024 | 16.98 | 17.20 | 16.40 | 16.45 | 102,880 | -0.66(-3.86%) |
Aug 09, 2024 | 17.06 | 17.30 | 17.06 | 17.11 | 49,205 | +0.00(+0.00%) |
Aug 08, 2024 | 17.31 | 17.31 | 16.97 | 17.11 | 34,216 | +0.02(+0.12%) |
Aug 07, 2024 | 17.15 | 17.50 | 17.01 | 17.09 | 69,226 | +0.03(+0.17%) |
Aug 06, 2024 | 17.18 | 17.37 | 16.64 | 17.06 | 103,790 | +0.05(+0.29%) |
Aug 05, 2024 | 16.86 | 17.20 | 16.86 | 17.01 | 42,831 | +0.02(+0.12%) |
Aug 02, 2024 | 17.21 | 17.21 | 16.90 | 16.99 | 40,264 | -0.21(-1.21%) |
Aug 01, 2024 | 17.25 | 17.27 | 16.90 | 17.20 | 105,484 | +0.09(+0.52%) |
Jul 31, 2024 | 17.37 | 17.55 | 17.10 | 17.11 | 62,490 | -0.29(-1.66%) |
Jul 30, 2024 | 17.30 | 17.43 | 17.25 | 17.40 | 54,214 | +0.21(+1.21%) |
Jul 29, 2024 | 17.50 | 17.58 | 17.12 | 17.19 | 69,938 | -0.30(-1.71%) |
Jul 26, 2024 | 17.70 | 17.70 | 17.43 | 17.49 | 42,932 | -0.12(-0.68%) |
Jul 25, 2024 | 17.50 | 17.61 | 17.36 | 17.61 | 84,239 | +0.12(+0.68%) |
Jul 24, 2024 | 17.58 | 17.58 | 17.37 | 17.49 | 62,697 | -0.01(-0.06%) |
Jul 23, 2024 | 17.67 | 17.67 | 17.39 | 17.50 | 48,383 | -0.10(-0.57%) |
Jul 22, 2024 | 17.40 | 17.70 | 17.40 | 17.60 | 23,073 | +0.15(+0.86%) |
Jul 19, 2024 | 17.65 | 17.65 | 17.45 | 17.45 | 27,397 | -0.05(-0.28%) |
Jul 18, 2024 | 17.77 | 17.77 | 17.40 | 17.50 | 24,446 | -0.20(-1.12%) |
Jul 17, 2024 | 17.63 | 17.90 | 17.53 | 17.70 | 59,027 | +0.21(+1.19%) |
Jul 16, 2024 | 17.66 | 17.68 | 17.43 | 17.49 | 34,407 | -0.17(-0.96%) |
Jul 15, 2024 | 17.70 | 17.70 | 17.38 | 17.66 | 35,603 | +0.06(+0.34%) |
Jul 12, 2024 | 17.59 | 17.65 | 17.35 | 17.60 | 25,816 | +0.17(+0.97%) |
Jul 11, 2024 | 17.57 | 17.62 | 17.35 | 17.43 | 39,383 | -0.01(-0.06%) |
Jul 10, 2024 | 17.48 | 17.55 | 17.32 | 17.44 | 46,582 | +0.07(+0.40%) |
Jul 09, 2024 | 17.36 | 17.45 | 17.25 | 17.37 | 25,249 | +0.02(+0.11%) |
Jul 08, 2024 | 17.52 | 17.52 | 17.32 | 17.35 | 27,574 | -0.12(-0.68%) |
Jul 05, 2024 | 17.72 | 17.72 | 17.42 | 17.47 | 16,968 | -0.20(-1.13%) |
Jul 03, 2024 | 17.87 | 17.88 | 17.55 | 17.67 | 22,951 | -0.02(-0.11%) |
Jul 02, 2024 | 17.44 | 17.87 | 17.44 | 17.69 | 26,461 | +0.38(+2.18%) |