Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 18.07 | 18.09 | 18.03 | 18.05 | 182,235 | -0.03(-0.19%) |
Aug 29, 2024 | 18.07 | 18.09 | 18.01 | 18.08 | 70,030 | +0.01(+0.06%) |
Aug 28, 2024 | 18.09 | 18.09 | 18.05 | 18.07 | 53,427 | -0.01(-0.06%) |
Aug 27, 2024 | 18.09 | 18.09 | 18.05 | 18.08 | 60,278 | -0.04(-0.22%) |
Aug 26, 2024 | 18.14 | 18.14 | 18.11 | 18.12 | 64,806 | -0.04(-0.25%) |
Aug 23, 2024 | 18.09 | 18.18 | 18.09 | 18.16 | 301,980 | +0.09(+0.47%) |
Aug 22, 2024 | 18.08 | 18.11 | 18.05 | 18.08 | 475,318 | -0.04(-0.19%) |
Aug 21, 2024 | 18.12 | 18.15 | 18.11 | 18.11 | 127,058 | -0.04(-0.19%) |
Aug 20, 2024 | 18.13 | 18.16 | 18.09 | 18.15 | 300,109 | +0.12(+0.67%) |
Aug 19, 2024 | 18.12 | 18.14 | 18.02 | 18.03 | 186,827 | -0.07(-0.39%) |
Aug 16, 2024 | 18.12 | 18.13 | 18.09 | 18.10 | 116,023 | +0.03(+0.17%) |
Aug 15, 2024 | 18.13 | 18.13 | 18.06 | 18.07 | 82,796 | -0.13(-0.71%) |
Aug 14, 2024 | 18.20 | 18.23 | 18.18 | 18.20 | 218,885 | +0.03(+0.17%) |
Aug 13, 2024 | 18.16 | 18.18 | 18.13 | 18.17 | 293,484 | +0.04(+0.22%) |
Aug 12, 2024 | 18.07 | 18.15 | 18.07 | 18.13 | 173,443 | +0.03(+0.17%) |
Aug 09, 2024 | 18.10 | 18.13 | 18.09 | 18.10 | 269,401 | +0.03(+0.14%) |
Aug 08, 2024 | 18.09 | 18.10 | 18.05 | 18.07 | 121,086 | -0.04(-0.19%) |
Aug 07, 2024 | 18.15 | 18.18 | 18.11 | 18.11 | 323,960 | -0.08(-0.44%) |
Aug 06, 2024 | 18.19 | 18.19 | 18.12 | 18.19 | 272,261 | -0.02(-0.11%) |
Aug 05, 2024 | 18.23 | 18.29 | 18.21 | 18.21 | 290,700 | -0.02(-0.11%) |
Aug 02, 2024 | 18.21 | 18.24 | 18.19 | 18.23 | 194,708 | +0.16(+0.89%) |
Aug 01, 2024 | 18.07 | 18.11 | 18.04 | 18.07 | 256,696 | -0.02(-0.11%) |
Jul 31, 2024 | 18.05 | 18.11 | 18.04 | 18.09 | 112,278 | +0.05(+0.28%) |
Jul 30, 2024 | 18.07 | 18.07 | 18.03 | 18.04 | 123,730 | -0.02(-0.11%) |
Jul 29, 2024 | 18.07 | 18.08 | 18.05 | 18.06 | 147,854 | +0.02(+0.11%) |
Jul 26, 2024 | 18.05 | 18.06 | 18.03 | 18.04 | 174,533 | +0.04(+0.22%) |
Jul 25, 2024 | 18.00 | 18.03 | 17.99 | 18.00 | 82,593 | +0.05(+0.28%) |
Jul 24, 2024 | 18.05 | 18.07 | 17.95 | 17.95 | 95,916 | -0.09(-0.47%) |
Jul 23, 2024 | 18.04 | 18.07 | 18.01 | 18.04 | 56,290 | +0.00(+0.03%) |
Jul 22, 2024 | 18.02 | 18.06 | 18.00 | 18.03 | 53,459 | -0.01(-0.06%) |
Jul 19, 2024 | 18.07 | 18.07 | 18.02 | 18.04 | 74,653 | -0.01(-0.06%) |
Jul 18, 2024 | 18.01 | 18.07 | 18.01 | 18.05 | 539,304 | +0.00(+0.00%) |
Jul 17, 2024 | 18.06 | 18.07 | 18.01 | 18.05 | 128,888 | -0.02(-0.11%) |
Jul 16, 2024 | 18.04 | 18.08 | 18.02 | 18.07 | 104,971 | +0.08(+0.44%) |
Jul 15, 2024 | 18.01 | 18.02 | 17.96 | 17.99 | 108,965 | -0.05(-0.25%) |
Jul 12, 2024 | 18.05 | 18.05 | 18.00 | 18.04 | 166,028 | +0.02(+0.14%) |
Jul 11, 2024 | 18.05 | 18.06 | 18.00 | 18.01 | 204,696 | +0.07(+0.39%) |
Jul 10, 2024 | 17.92 | 17.95 | 17.92 | 17.94 | 117,489 | +0.00(+0.00%) |
Jul 09, 2024 | 17.95 | 17.95 | 17.91 | 17.94 | 72,795 | +0.02(+0.11%) |
Jul 08, 2024 | 17.96 | 17.96 | 17.92 | 17.92 | 119,849 | -0.03(-0.17%) |
Jul 05, 2024 | 17.92 | 17.97 | 17.91 | 17.95 | 78,330 | +0.05(+0.28%) |
Jul 03, 2024 | 17.86 | 17.91 | 17.85 | 17.90 | 56,922 | +0.07(+0.39%) |
Jul 02, 2024 | 17.84 | 17.87 | 17.81 | 17.83 | 200,742 | +0.06(+0.34%) |
Jul 01, 2024 | 17.79 | 17.79 | 17.74 | 17.77 | 69,495 | -0.04(-0.21%) |
Jun 28, 2024 | 17.89 | 17.90 | 17.81 | 17.81 | 77,617 | -0.07(-0.39%) |
Jun 27, 2024 | 17.88 | 17.89 | 17.85 | 17.88 | 51,918 | +0.02(+0.14%) |
Jun 26, 2024 | 17.85 | 17.86 | 17.84 | 17.85 | 110,486 | -0.07(-0.42%) |
Jun 25, 2024 | 17.93 | 17.93 | 17.89 | 17.93 | 39,807 | +0.02(+0.11%) |
Jun 24, 2024 | 17.92 | 17.94 | 17.90 | 17.91 | 169,513 | +0.02(+0.11%) |
Jun 21, 2024 | 17.94 | 17.94 | 17.89 | 17.89 | 118,089 | -0.03(-0.17%) |
Jun 20, 2024 | 17.95 | 17.95 | 17.90 | 17.92 | 234,360 | -0.05(-0.28%) |
Jun 18, 2024 | 17.91 | 17.99 | 17.91 | 17.97 | 163,411 | +0.03(+0.17%) |
Jun 17, 2024 | 17.90 | 17.94 | 17.90 | 17.94 | 124,758 | -0.04(-0.22%) |
Jun 14, 2024 | 17.94 | 17.99 | 17.93 | 17.98 | 114,785 | +0.01(+0.06%) |
Jun 13, 2024 | 17.93 | 18.01 | 17.93 | 17.97 | 84,233 | +0.09(+0.50%) |
Jun 12, 2024 | 17.91 | 17.94 | 17.85 | 17.88 | 128,368 | +0.10(+0.56%) |
Jun 11, 2024 | 17.74 | 17.78 | 17.72 | 17.78 | 136,206 | +0.07(+0.39%) |
Jun 10, 2024 | 17.68 | 17.72 | 17.67 | 17.71 | 68,492 | -0.01(-0.06%) |
Jun 07, 2024 | 17.75 | 17.77 | 17.72 | 17.72 | 95,936 | -0.14(-0.78%) |
Jun 06, 2024 | 17.86 | 17.87 | 17.83 | 17.86 | 60,383 | +0.05(+0.28%) |
Jun 05, 2024 | 17.78 | 17.83 | 17.74 | 17.81 | 161,123 | +0.10(+0.56%) |
Jun 04, 2024 | 17.70 | 17.71 | 17.64 | 17.71 | 240,749 | +0.08(+0.45%) |