Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2024 | 18.78 | 18.83 | 18.76 | 18.81 | 382,219 | +0.02(+0.11%) |
Sep 04, 2024 | 18.75 | 18.79 | 18.73 | 18.79 | 1,966,042 | +0.03(+0.16%) |
Sep 03, 2024 | 18.75 | 18.76 | 18.72 | 18.76 | 317,631 | -0.01(-0.05%) |
Aug 30, 2024 | 18.76 | 18.78 | 18.74 | 18.77 | 1,000,185 | +0.02(+0.11%) |
Aug 29, 2024 | 18.72 | 18.75 | 18.71 | 18.75 | 241,964 | +0.03(+0.16%) |
Aug 28, 2024 | 18.73 | 18.73 | 18.71 | 18.72 | 127,215 | +0.01(+0.05%) |
Aug 27, 2024 | 18.69 | 18.72 | 18.69 | 18.71 | 318,131 | +0.00(+0.00%) |
Aug 26, 2024 | 18.71 | 18.71 | 18.69 | 18.71 | 158,605 | +0.00(+0.00%) |
Aug 23, 2024 | 18.67 | 18.71 | 18.65 | 18.71 | 195,263 | +0.07(+0.38%) |
Aug 22, 2024 | 18.65 | 18.65 | 18.62 | 18.64 | 180,031 | +0.00(+0.00%) |
Aug 21, 2024 | 18.62 | 18.66 | 18.61 | 18.64 | 229,798 | +0.03(+0.17%) |
Aug 20, 2024 | 18.61 | 18.61 | 18.58 | 18.61 | 285,411 | +0.01(+0.05%) |
Aug 19, 2024 | 18.54 | 18.61 | 18.54 | 18.60 | 680,030 | +0.04(+0.21%) |
Aug 16, 2024 | 18.51 | 18.57 | 18.51 | 18.56 | 250,422 | +0.02(+0.11%) |
Aug 15, 2024 | 18.51 | 18.54 | 18.49 | 18.54 | 231,551 | +0.04(+0.22%) |
Aug 14, 2024 | 18.44 | 18.50 | 18.42 | 18.50 | 166,186 | +0.03(+0.16%) |
Aug 13, 2024 | 18.45 | 18.47 | 18.41 | 18.47 | 233,761 | +0.06(+0.32%) |
Aug 12, 2024 | 18.45 | 18.45 | 18.40 | 18.41 | 191,286 | +0.01(+0.05%) |
Aug 09, 2024 | 18.44 | 18.44 | 18.40 | 18.40 | 238,151 | +0.01(+0.05%) |
Aug 08, 2024 | 18.40 | 18.43 | 18.36 | 18.39 | 250,522 | +0.03(+0.16%) |
Aug 07, 2024 | 18.40 | 18.42 | 18.35 | 18.36 | 605,799 | -0.02(-0.11%) |
Aug 06, 2024 | 18.29 | 18.38 | 18.27 | 18.38 | 225,231 | +0.10(+0.54%) |
Aug 05, 2024 | 18.29 | 18.30 | 18.13 | 18.28 | 558,383 | -0.13(-0.70%) |
Aug 02, 2024 | 18.47 | 18.47 | 18.39 | 18.41 | 225,860 | -0.05(-0.27%) |
Aug 01, 2024 | 18.48 | 18.48 | 18.44 | 18.46 | 277,184 | +0.02(+0.11%) |
Jul 31, 2024 | 18.44 | 18.45 | 18.40 | 18.44 | 170,226 | +0.04(+0.22%) |
Jul 30, 2024 | 18.41 | 18.43 | 18.39 | 18.40 | 176,447 | -0.03(-0.16%) |
Jul 29, 2024 | 18.41 | 18.44 | 18.39 | 18.43 | 483,961 | +0.03(+0.16%) |
Jul 26, 2024 | 18.42 | 18.42 | 18.38 | 18.40 | 312,342 | +0.03(+0.16%) |
Jul 25, 2024 | 18.38 | 18.40 | 18.36 | 18.37 | 509,022 | +0.04(+0.22%) |
Jul 24, 2024 | 18.39 | 18.43 | 18.33 | 18.33 | 200,209 | -0.05(-0.27%) |
Jul 23, 2024 | 18.43 | 18.43 | 18.38 | 18.38 | 274,677 | -0.03(-0.17%) |
Jul 22, 2024 | 18.42 | 18.42 | 18.39 | 18.41 | 359,951 | +0.01(+0.05%) |
Jul 19, 2024 | 18.51 | 18.51 | 18.38 | 18.40 | 111,067 | +0.01(+0.03%) |
Jul 18, 2024 | 18.41 | 18.41 | 18.39 | 18.40 | 273,433 | +0.00(+0.03%) |
Jul 17, 2024 | 18.36 | 18.40 | 18.36 | 18.39 | 222,862 | +0.00(+0.00%) |
Jul 16, 2024 | 18.40 | 18.40 | 18.36 | 18.39 | 194,082 | +0.00(+0.00%) |
Jul 15, 2024 | 18.39 | 18.40 | 18.38 | 18.39 | 117,036 | +0.02(+0.11%) |
Jul 12, 2024 | 18.37 | 18.39 | 18.33 | 18.37 | 188,795 | +0.03(+0.16%) |
Jul 11, 2024 | 18.32 | 18.35 | 18.30 | 18.34 | 403,945 | +0.05(+0.30%) |
Jul 10, 2024 | 18.31 | 18.31 | 18.27 | 18.29 | 237,167 | -0.00(-0.03%) |
Jul 09, 2024 | 18.28 | 18.29 | 18.22 | 18.29 | 762,689 | +0.06(+0.33%) |
Jul 08, 2024 | 18.29 | 18.29 | 18.20 | 18.23 | 578,944 | -0.03(-0.16%) |
Jul 05, 2024 | 18.24 | 18.28 | 18.24 | 18.26 | 97,983 | +0.02(+0.11%) |
Jul 03, 2024 | 18.20 | 18.26 | 18.20 | 18.24 | 143,436 | +0.05(+0.27%) |
Jul 02, 2024 | 18.22 | 18.22 | 18.18 | 18.19 | 344,661 | +0.01(+0.05%) |