Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 18.12 | 18.15 | 18.05 | 18.15 | 179,999 | +0.13(+0.72%) |
Sep 26, 2024 | 18.07 | 18.12 | 18.00 | 18.02 | 244,129 | -0.04(-0.22%) |
Sep 25, 2024 | 18.25 | 18.25 | 18.03 | 18.06 | 180,465 | -0.16(-0.88%) |
Sep 24, 2024 | 18.06 | 18.23 | 18.01 | 18.22 | 196,692 | +0.15(+0.83%) |
Sep 23, 2024 | 18.00 | 18.25 | 17.86 | 18.07 | 628,635 | +0.10(+0.56%) |
Sep 20, 2024 | 18.00 | 18.08 | 17.94 | 17.97 | 262,076 | -0.07(-0.39%) |
Sep 19, 2024 | 18.14 | 18.14 | 18.02 | 18.04 | 280,143 | -0.04(-0.22%) |
Sep 18, 2024 | 18.24 | 18.24 | 18.04 | 18.08 | 199,334 | -0.12(-0.66%) |
Sep 17, 2024 | 18.35 | 18.35 | 18.14 | 18.20 | 198,631 | -0.07(-0.38%) |
Sep 16, 2024 | 18.20 | 18.42 | 18.20 | 18.27 | 477,540 | -0.00(-0.03%) |
Sep 13, 2024 | 18.24 | 18.32 | 18.22 | 18.27 | 139,262 | +0.06(+0.36%) |
Sep 12, 2024 | 18.28 | 18.28 | 18.12 | 18.21 | 245,364 | +0.00(+0.00%) |
Sep 11, 2024 | 18.01 | 18.34 | 18.01 | 18.21 | 391,616 | +0.17(+0.94%) |
Sep 10, 2024 | 18.18 | 18.18 | 18.01 | 18.04 | 331,262 | -0.07(-0.39%) |
Sep 09, 2024 | 17.98 | 18.14 | 17.94 | 18.11 | 296,406 | +0.16(+0.89%) |
Sep 06, 2024 | 17.81 | 17.98 | 17.73 | 17.95 | 212,036 | +0.16(+0.90%) |
Sep 05, 2024 | 17.74 | 17.81 | 17.72 | 17.79 | 187,937 | +0.11(+0.62%) |
Sep 04, 2024 | 17.71 | 17.80 | 17.65 | 17.68 | 273,628 | +0.04(+0.23%) |
Sep 03, 2024 | 17.82 | 17.89 | 17.64 | 17.64 | 286,232 | -0.13(-0.73%) |
Aug 30, 2024 | 17.84 | 17.84 | 17.68 | 17.77 | 194,239 | -0.05(-0.28%) |
Aug 29, 2024 | 17.69 | 17.82 | 17.69 | 17.82 | 317,324 | +0.10(+0.56%) |
Aug 28, 2024 | 17.70 | 17.76 | 17.62 | 17.72 | 187,957 | -0.02(-0.11%) |
Aug 27, 2024 | 17.71 | 17.77 | 17.56 | 17.74 | 269,027 | +0.01(+0.06%) |
Aug 26, 2024 | 17.60 | 17.74 | 17.49 | 17.73 | 227,326 | +0.15(+0.85%) |
Aug 23, 2024 | 17.61 | 17.68 | 17.51 | 17.58 | 148,653 | -0.04(-0.23%) |
Aug 22, 2024 | 17.63 | 17.67 | 17.45 | 17.62 | 159,848 | -0.10(-0.56%) |
Aug 21, 2024 | 17.69 | 17.73 | 17.58 | 17.72 | 253,109 | +0.08(+0.45%) |
Aug 20, 2024 | 17.57 | 17.66 | 17.50 | 17.64 | 251,506 | +0.10(+0.57%) |
Aug 19, 2024 | 17.47 | 17.54 | 17.41 | 17.54 | 156,719 | +0.07(+0.40%) |
Aug 16, 2024 | 17.36 | 17.50 | 17.32 | 17.47 | 354,336 | +0.08(+0.46%) |
Aug 15, 2024 | 17.33 | 17.42 | 17.15 | 17.39 | 259,500 | -0.01(-0.04%) |
Aug 14, 2024 | 17.33 | 17.45 | 17.27 | 17.40 | 128,901 | +0.08(+0.46%) |
Aug 13, 2024 | 17.26 | 17.41 | 17.25 | 17.32 | 226,372 | +0.07(+0.40%) |
Aug 12, 2024 | 17.10 | 17.26 | 17.10 | 17.25 | 140,397 | +0.13(+0.78%) |
Aug 09, 2024 | 17.07 | 17.20 | 17.04 | 17.11 | 169,809 | +0.05(+0.32%) |
Aug 08, 2024 | 17.00 | 17.15 | 16.97 | 17.06 | 200,483 | +0.03(+0.17%) |
Aug 07, 2024 | 17.36 | 17.39 | 16.99 | 17.03 | 383,010 | -0.38(-2.17%) |
Aug 06, 2024 | 17.29 | 17.45 | 17.19 | 17.41 | 321,692 | +0.11(+0.63%) |
Aug 05, 2024 | 17.37 | 17.38 | 17.17 | 17.30 | 323,048 | -0.02(-0.11%) |
Aug 02, 2024 | 17.15 | 17.37 | 17.13 | 17.32 | 286,015 | +0.29(+1.69%) |
Aug 01, 2024 | 17.01 | 17.14 | 16.99 | 17.03 | 255,754 | +0.08(+0.47%) |
Jul 31, 2024 | 16.84 | 16.95 | 16.72 | 16.95 | 327,590 | +0.28(+1.67%) |
Jul 30, 2024 | 16.53 | 16.69 | 16.53 | 16.67 | 227,617 | +0.17(+1.02%) |
Jul 29, 2024 | 16.51 | 16.56 | 16.46 | 16.50 | 205,118 | +0.02(+0.12%) |
Jul 26, 2024 | 16.50 | 16.61 | 16.45 | 16.48 | 243,321 | +0.06(+0.36%) |
Jul 25, 2024 | 16.46 | 16.51 | 16.34 | 16.42 | 233,385 | -0.03(-0.18%) |
Jul 24, 2024 | 16.46 | 16.54 | 16.37 | 16.45 | 222,889 | -0.06(-0.36%) |
Jul 23, 2024 | 16.49 | 16.57 | 16.34 | 16.51 | 306,627 | +0.09(+0.54%) |
Jul 22, 2024 | 16.41 | 16.47 | 16.34 | 16.42 | 225,320 | +0.03(+0.18%) |
Jul 19, 2024 | 16.21 | 16.53 | 16.20 | 16.39 | 474,139 | +0.10(+0.61%) |
Jul 18, 2024 | 16.26 | 16.36 | 16.18 | 16.29 | 480,381 | -0.04(-0.24%) |
Jul 17, 2024 | 16.35 | 16.46 | 16.31 | 16.33 | 230,664 | -0.07(-0.42%) |
Jul 16, 2024 | 16.53 | 16.57 | 16.40 | 16.40 | 484,611 | -0.11(-0.66%) |
Jul 15, 2024 | 16.43 | 16.55 | 16.42 | 16.51 | 243,540 | +0.02(+0.14%) |
Jul 12, 2024 | 16.45 | 16.53 | 16.39 | 16.49 | 169,939 | +0.04(+0.24%) |
Jul 11, 2024 | 16.31 | 16.49 | 16.24 | 16.45 | 358,016 | +0.22(+1.34%) |
Jul 10, 2024 | 16.17 | 16.25 | 16.16 | 16.23 | 272,188 | +0.03(+0.18%) |
Jul 09, 2024 | 16.14 | 16.24 | 16.13 | 16.20 | 179,969 | +0.00(+0.00%) |
Jul 08, 2024 | 16.06 | 16.20 | 16.03 | 16.20 | 254,020 | +0.14(+0.86%) |
Jul 05, 2024 | 16.18 | 16.18 | 16.06 | 16.06 | 256,395 | -0.06(-0.40%) |
Jul 03, 2024 | 16.00 | 16.13 | 16.00 | 16.13 | 115,122 | +0.12(+0.77%) |
Jul 02, 2024 | 16.00 | 16.00 | 15.90 | 16.00 | 241,860 | +0.03(+0.19%) |