Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | -0.10(-0.57%) |
Aug 14, 2024 | 17.42 | 17.55 | 17.36 | 17.49 | 128,216 | +0.08(+0.46%) |
Aug 13, 2024 | 17.35 | 17.50 | 17.34 | 17.41 | 225,169 | +0.07(+0.40%) |
Aug 12, 2024 | 17.19 | 17.35 | 17.19 | 17.34 | 139,651 | +0.14(+0.78%) |
Aug 09, 2024 | 17.16 | 17.29 | 17.13 | 17.20 | 168,907 | +0.05(+0.32%) |
Aug 08, 2024 | 17.09 | 17.24 | 17.06 | 17.15 | 199,417 | +0.03(+0.18%) |
Aug 07, 2024 | 17.45 | 17.48 | 17.08 | 17.12 | 380,974 | -0.38(-2.17%) |
Aug 06, 2024 | 17.38 | 17.54 | 17.28 | 17.50 | 319,982 | +0.11(+0.63%) |
Aug 05, 2024 | 17.46 | 17.47 | 17.26 | 17.39 | 321,331 | -0.02(-0.11%) |
Aug 02, 2024 | 17.24 | 17.46 | 17.22 | 17.41 | 284,495 | +0.29(+1.69%) |
Aug 01, 2024 | 17.10 | 17.23 | 17.08 | 17.12 | 254,395 | +0.08(+0.47%) |
Jul 31, 2024 | 16.93 | 17.04 | 16.81 | 17.04 | 325,846 | +0.28(+1.67%) |
Jul 30, 2024 | 16.62 | 16.77 | 16.62 | 16.76 | 226,407 | +0.17(+1.02%) |
Jul 29, 2024 | 16.60 | 16.65 | 16.55 | 16.59 | 204,028 | +0.02(+0.12%) |
Jul 26, 2024 | 16.59 | 16.70 | 16.54 | 16.57 | 242,028 | +0.06(+0.36%) |
Jul 25, 2024 | 16.55 | 16.60 | 16.43 | 16.51 | 232,145 | -0.03(-0.18%) |
Jul 24, 2024 | 16.55 | 16.63 | 16.46 | 16.54 | 221,704 | -0.06(-0.36%) |
Jul 23, 2024 | 16.58 | 16.66 | 16.43 | 16.60 | 304,997 | +0.09(+0.55%) |
Jul 22, 2024 | 16.50 | 16.56 | 16.43 | 16.51 | 224,122 | +0.03(+0.18%) |
Jul 19, 2024 | 16.30 | 16.62 | 16.29 | 16.48 | 471,618 | +0.10(+0.61%) |
Jul 18, 2024 | 16.35 | 16.45 | 16.27 | 16.38 | 477,827 | -0.04(-0.24%) |
Jul 17, 2024 | 16.44 | 16.55 | 16.40 | 16.42 | 229,438 | -0.07(-0.42%) |
Jul 16, 2024 | 16.62 | 16.66 | 16.49 | 16.49 | 482,035 | -0.11(-0.66%) |
Jul 15, 2024 | 16.52 | 16.64 | 16.51 | 16.60 | 242,246 | +0.02(+0.14%) |
Jul 12, 2024 | 16.54 | 16.62 | 16.48 | 16.58 | 169,036 | +0.04(+0.24%) |
Jul 11, 2024 | 16.40 | 16.58 | 16.33 | 16.54 | 356,112 | +0.22(+1.34%) |
Jul 10, 2024 | 16.26 | 16.34 | 16.25 | 16.32 | 270,741 | +0.03(+0.18%) |
Jul 09, 2024 | 16.23 | 16.32 | 16.22 | 16.29 | 179,012 | +0.00(+0.00%) |
Jul 08, 2024 | 16.15 | 16.29 | 16.12 | 16.29 | 252,669 | +0.14(+0.86%) |
Jul 05, 2024 | 16.27 | 16.27 | 16.15 | 16.15 | 255,031 | -0.06(-0.40%) |
Jul 03, 2024 | 16.09 | 16.22 | 16.09 | 16.21 | 114,510 | +0.12(+0.77%) |
Jul 02, 2024 | 16.09 | 16.09 | 15.98 | 16.09 | 240,574 | +0.03(+0.19%) |
Jul 01, 2024 | 16.15 | 16.18 | 15.91 | 16.06 | 400,911 | -0.20(-1.22%) |
Jun 28, 2024 | 16.34 | 16.34 | 16.16 | 16.26 | 220,138 | +0.02(+0.12%) |
Jun 27, 2024 | 16.13 | 16.31 | 16.11 | 16.24 | 389,258 | +0.11(+0.68%) |
Jun 26, 2024 | 16.05 | 16.15 | 15.96 | 16.13 | 246,109 | -0.03(-0.18%) |
Jun 25, 2024 | 16.01 | 16.16 | 16.00 | 16.16 | 214,343 | +0.10(+0.65%) |
Jun 24, 2024 | 15.97 | 16.10 | 15.97 | 16.05 | 131,299 | +0.00(+0.03%) |
Jun 21, 2024 | 16.13 | 16.13 | 15.92 | 16.05 | 270,364 | -0.03(-0.19%) |
Jun 20, 2024 | 16.01 | 16.10 | 16.01 | 16.08 | 156,344 | -0.03(-0.18%) |
Jun 18, 2024 | 15.90 | 16.11 | 15.88 | 16.11 | 363,394 | +0.21(+1.31%) |
Jun 17, 2024 | 15.96 | 15.99 | 15.88 | 15.90 | 145,419 | -0.19(-1.17%) |
Jun 14, 2024 | 16.00 | 16.11 | 15.97 | 16.09 | 265,203 | +0.17(+1.08%) |
Jun 13, 2024 | 15.92 | 15.96 | 15.77 | 15.92 | 395,685 | +0.04(+0.25%) |
Jun 12, 2024 | 15.87 | 16.00 | 15.85 | 15.88 | 202,173 | +0.09(+0.56%) |
Jun 11, 2024 | 15.66 | 15.81 | 15.66 | 15.79 | 125,852 | +0.14(+0.88%) |
Jun 10, 2024 | 15.67 | 15.70 | 15.62 | 15.65 | 110,424 | -0.07(-0.44%) |
Jun 07, 2024 | 15.77 | 15.77 | 15.67 | 15.72 | 175,737 | -0.16(-1.00%) |
Jun 06, 2024 | 15.82 | 15.91 | 15.77 | 15.88 | 158,128 | +0.06(+0.38%) |
Jun 05, 2024 | 15.84 | 15.89 | 15.78 | 15.82 | 160,145 | +0.01(+0.06%) |
Jun 04, 2024 | 15.78 | 15.84 | 15.73 | 15.81 | 150,529 | +0.11(+0.69%) |