Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 16.46 | 16.47 | 16.37 | 16.45 | 149,413 | -0.01(-0.06%) |
Sep 17, 2024 | 16.43 | 16.47 | 16.43 | 16.45 | 84,827 | -0.01(-0.03%) |
Sep 16, 2024 | 16.49 | 16.50 | 16.44 | 16.46 | 69,325 | -0.03(-0.18%) |
Sep 13, 2024 | 16.52 | 16.52 | 16.48 | 16.49 | 305,252 | -0.05(-0.30%) |
Sep 12, 2024 | 16.54 | 16.56 | 16.52 | 16.54 | 49,918 | -0.02(-0.12%) |
Sep 11, 2024 | 16.54 | 16.62 | 16.54 | 16.56 | 41,248 | -0.01(-0.06%) |
Sep 10, 2024 | 16.52 | 16.59 | 16.52 | 16.57 | 134,715 | +0.03(+0.18%) |
Sep 09, 2024 | 16.58 | 16.58 | 16.52 | 16.54 | 43,611 | -0.04(-0.24%) |
Sep 06, 2024 | 16.53 | 16.60 | 16.53 | 16.58 | 89,546 | +0.05(+0.30%) |
Sep 05, 2024 | 16.57 | 16.58 | 16.53 | 16.53 | 99,431 | -0.06(-0.36%) |
Sep 04, 2024 | 16.64 | 16.64 | 16.58 | 16.59 | 148,247 | -0.07(-0.42%) |
Sep 03, 2024 | 16.57 | 16.66 | 16.57 | 16.66 | 613,073 | +0.12(+0.73%) |
Aug 30, 2024 | 16.58 | 16.61 | 16.54 | 16.54 | 164,836 | -0.03(-0.18%) |
Aug 29, 2024 | 16.60 | 16.60 | 16.57 | 16.57 | 82,282 | -0.02(-0.12%) |
Aug 28, 2024 | 16.60 | 16.60 | 16.55 | 16.59 | 22,650 | +0.02(+0.09%) |
Aug 27, 2024 | 16.61 | 16.61 | 16.56 | 16.57 | 20,568 | -0.02(-0.09%) |
Aug 26, 2024 | 16.50 | 16.59 | 16.50 | 16.59 | 101,778 | +0.05(+0.30%) |
Aug 23, 2024 | 16.63 | 16.63 | 16.54 | 16.54 | 203,188 | -0.10(-0.57%) |
Aug 22, 2024 | 16.58 | 16.65 | 16.58 | 16.64 | 233,749 | +0.03(+0.15%) |
Aug 21, 2024 | 16.59 | 16.63 | 16.59 | 16.61 | 71,326 | -0.03(-0.18%) |
Aug 20, 2024 | 16.59 | 16.66 | 16.59 | 16.64 | 84,433 | +0.03(+0.15%) |
Aug 19, 2024 | 16.64 | 16.66 | 16.61 | 16.61 | 77,393 | -0.04(-0.21%) |
Aug 16, 2024 | 16.69 | 16.70 | 16.63 | 16.65 | 193,983 | -0.04(-0.24%) |
Aug 15, 2024 | 16.68 | 16.71 | 16.67 | 16.69 | 18,407 | -0.01(-0.03%) |
Aug 14, 2024 | 16.72 | 16.74 | 16.68 | 16.70 | 21,756 | -0.04(-0.21%) |
Aug 13, 2024 | 16.76 | 16.78 | 16.72 | 16.73 | 36,829 | -0.07(-0.39%) |
Aug 12, 2024 | 16.78 | 16.82 | 16.78 | 16.80 | 274,025 | -0.01(-0.06%) |
Aug 09, 2024 | 16.82 | 16.83 | 16.79 | 16.81 | 27,551 | +0.02(+0.09%) |
Aug 08, 2024 | 16.95 | 16.95 | 16.79 | 16.79 | 39,466 | -0.05(-0.30%) |
Aug 07, 2024 | 16.81 | 16.86 | 16.78 | 16.84 | 84,343 | -0.03(-0.18%) |
Aug 06, 2024 | 16.88 | 16.95 | 16.82 | 16.87 | 238,791 | -0.09(-0.53%) |
Aug 05, 2024 | 17.08 | 17.08 | 16.92 | 16.96 | 377,326 | +0.11(+0.65%) |
Aug 02, 2024 | 16.80 | 16.85 | 16.79 | 16.85 | 246,190 | +0.07(+0.42%) |
Aug 01, 2024 | 16.70 | 16.78 | 16.70 | 16.78 | 22,201 | +0.05(+0.30%) |
Jul 31, 2024 | 16.75 | 16.76 | 16.72 | 16.73 | 91,349 | -0.05(-0.33%) |
Jul 30, 2024 | 16.78 | 16.82 | 16.78 | 16.79 | 17,999 | +0.00(+0.00%) |
Jul 29, 2024 | 16.76 | 16.80 | 16.76 | 16.79 | 21,604 | +0.01(+0.06%) |
Jul 26, 2024 | 16.75 | 16.79 | 16.75 | 16.77 | 43,974 | -0.04(-0.24%) |
Jul 25, 2024 | 16.81 | 16.82 | 16.77 | 16.82 | 60,468 | -0.00(-0.03%) |
Jul 24, 2024 | 16.78 | 16.82 | 16.76 | 16.82 | 94,178 | +0.07(+0.39%) |
Jul 23, 2024 | 16.77 | 16.77 | 16.74 | 16.75 | 42,742 | -0.01(-0.03%) |
Jul 22, 2024 | 16.81 | 16.81 | 16.75 | 16.76 | 183,651 | -0.05(-0.33%) |
Jul 19, 2024 | 16.81 | 16.84 | 16.81 | 16.82 | 90,407 | +0.03(+0.20%) |
Jul 18, 2024 | 16.76 | 16.80 | 16.75 | 16.78 | 15,867 | +0.03(+0.16%) |
Jul 17, 2024 | 16.77 | 16.77 | 16.75 | 16.75 | 44,508 | +0.02(+0.14%) |
Jul 16, 2024 | 16.76 | 16.79 | 16.73 | 16.73 | 47,951 | -0.06(-0.38%) |
Jul 15, 2024 | 16.78 | 16.81 | 16.77 | 16.80 | 54,535 | +0.01(+0.03%) |
Jul 12, 2024 | 16.83 | 16.84 | 16.79 | 16.79 | 47,735 | -0.04(-0.21%) |
Jul 11, 2024 | 16.88 | 16.88 | 16.82 | 16.82 | 41,172 | -0.06(-0.36%) |
Jul 10, 2024 | 16.88 | 16.91 | 16.88 | 16.89 | 30,515 | -0.04(-0.22%) |
Jul 09, 2024 | 16.91 | 16.93 | 16.90 | 16.92 | 73,644 | +0.01(+0.08%) |
Jul 08, 2024 | 16.86 | 16.92 | 16.86 | 16.91 | 69,473 | +0.02(+0.15%) |
Jul 05, 2024 | 16.89 | 16.94 | 16.88 | 16.89 | 61,000 | -0.05(-0.32%) |
Jul 03, 2024 | 16.97 | 17.00 | 16.94 | 16.94 | 13,584 | -0.04(-0.26%) |
Jul 02, 2024 | 17.01 | 17.04 | 16.98 | 16.98 | 65,151 | -0.05(-0.32%) |