Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.87 | 19.17 | 18.87 | 19.12 | 42,535 | +0.35(+1.88%) |
Aug 22, 2024 | 18.87 | 18.93 | 18.77 | 18.77 | 63,034 | -0.00(-0.02%) |
Aug 21, 2024 | 18.63 | 18.81 | 18.62 | 18.77 | 78,920 | +0.23(+1.26%) |
Aug 20, 2024 | 18.43 | 18.54 | 18.42 | 18.54 | 42,712 | +0.14(+0.76%) |
Aug 19, 2024 | 18.25 | 18.41 | 18.23 | 18.40 | 74,558 | +0.47(+2.62%) |
Aug 16, 2024 | 17.93 | 17.97 | 17.76 | 17.93 | 40,945 | +0.04(+0.22%) |
Aug 15, 2024 | 17.79 | 17.89 | 17.77 | 17.89 | 53,096 | +0.16(+0.90%) |
Aug 14, 2024 | 17.80 | 17.80 | 17.70 | 17.73 | 36,083 | +0.14(+0.80%) |
Aug 13, 2024 | 17.46 | 17.61 | 17.43 | 17.59 | 49,365 | +0.03(+0.17%) |
Aug 12, 2024 | 17.58 | 17.61 | 17.52 | 17.56 | 56,681 | -0.18(-1.01%) |
Aug 09, 2024 | 17.60 | 17.74 | 17.58 | 17.74 | 242,470 | +0.15(+0.85%) |
Aug 08, 2024 | 17.55 | 17.61 | 17.50 | 17.59 | 92,139 | +0.15(+0.86%) |
Aug 07, 2024 | 17.67 | 17.75 | 17.44 | 17.44 | 100,365 | +0.14(+0.81%) |
Aug 06, 2024 | 17.16 | 17.39 | 17.14 | 17.30 | 177,921 | -0.04(-0.23%) |
Aug 05, 2024 | 17.36 | 17.50 | 17.28 | 17.34 | 88,972 | -0.46(-2.60%) |
Aug 02, 2024 | 17.82 | 17.85 | 17.73 | 17.80 | 79,226 | -0.62(-3.35%) |
Aug 01, 2024 | 19.25 | 19.25 | 17.91 | 18.42 | 120,415 | -0.22(-1.18%) |
Jul 31, 2024 | 18.68 | 18.69 | 18.59 | 18.64 | 76,308 | +0.11(+0.59%) |
Jul 30, 2024 | 18.52 | 18.55 | 18.38 | 18.53 | 113,460 | +0.22(+1.19%) |
Jul 29, 2024 | 18.49 | 18.50 | 18.27 | 18.31 | 70,637 | -0.66(-3.47%) |
Jul 26, 2024 | 18.83 | 18.98 | 18.83 | 18.97 | 45,442 | +0.07(+0.37%) |
Jul 25, 2024 | 18.68 | 19.00 | 18.68 | 18.90 | 55,924 | +0.05(+0.27%) |
Jul 24, 2024 | 18.88 | 18.97 | 18.82 | 18.85 | 47,987 | -0.20(-1.02%) |
Jul 23, 2024 | 19.08 | 19.12 | 19.02 | 19.05 | 65,830 | +0.12(+0.61%) |
Jul 22, 2024 | 18.76 | 18.94 | 18.73 | 18.93 | 41,524 | +0.21(+1.12%) |
Jul 19, 2024 | 18.57 | 18.73 | 18.57 | 18.72 | 24,803 | +0.06(+0.34%) |
Jul 18, 2024 | 18.90 | 18.91 | 18.62 | 18.66 | 45,129 | -0.21(-1.13%) |
Jul 17, 2024 | 18.84 | 18.92 | 18.76 | 18.87 | 37,459 | +0.08(+0.43%) |
Jul 16, 2024 | 18.58 | 18.82 | 18.54 | 18.79 | 100,594 | +0.19(+1.02%) |
Jul 15, 2024 | 18.70 | 18.73 | 18.60 | 18.60 | 110,744 | +0.08(+0.43%) |
Jul 12, 2024 | 18.46 | 18.60 | 18.46 | 18.52 | 185,044 | +0.16(+0.87%) |
Jul 11, 2024 | 18.30 | 18.45 | 18.29 | 18.36 | 50,953 | +0.28(+1.55%) |
Jul 10, 2024 | 17.98 | 18.09 | 17.94 | 18.08 | 127,598 | +0.07(+0.39%) |
Jul 09, 2024 | 18.12 | 18.13 | 18.01 | 18.01 | 26,401 | -0.17(-0.94%) |
Jul 08, 2024 | 18.25 | 18.25 | 18.14 | 18.18 | 22,205 | +0.24(+1.34%) |
Jul 05, 2024 | 17.96 | 17.98 | 17.75 | 17.94 | 25,295 | +0.24(+1.36%) |
Jul 03, 2024 | 17.70 | 17.75 | 17.65 | 17.70 | 22,396 | +0.34(+1.96%) |
Jul 02, 2024 | 17.18 | 17.38 | 17.18 | 17.36 | 70,209 | -0.30(-1.70%) |
Jul 01, 2024 | 17.75 | 17.78 | 17.60 | 17.66 | 60,943 | -0.03(-0.17%) |
Jun 28, 2024 | 17.63 | 17.73 | 17.62 | 17.69 | 53,010 | +0.03(+0.17%) |
Jun 27, 2024 | 17.74 | 17.74 | 17.59 | 17.66 | 28,555 | +0.29(+1.67%) |
Jun 26, 2024 | 17.30 | 17.43 | 17.30 | 17.37 | 61,261 | -0.16(-0.91%) |
Jun 25, 2024 | 17.52 | 17.53 | 17.41 | 17.53 | 55,386 | +0.00(+0.00%) |
Jun 24, 2024 | 17.65 | 17.73 | 17.50 | 17.53 | 48,752 | -0.01(-0.06%) |
Jun 21, 2024 | 17.53 | 17.63 | 17.44 | 17.54 | 56,160 | -0.72(-3.94%) |
Jun 20, 2024 | 18.24 | 18.36 | 18.21 | 18.26 | 52,455 | -0.05(-0.27%) |
Jun 18, 2024 | 18.26 | 18.31 | 18.22 | 18.31 | 241,208 | +0.23(+1.27%) |
Jun 17, 2024 | 17.96 | 18.08 | 17.93 | 18.08 | 91,759 | +0.18(+1.01%) |
Jun 14, 2024 | 17.94 | 17.95 | 17.85 | 17.90 | 60,079 | -0.29(-1.59%) |
Jun 13, 2024 | 18.19 | 18.19 | 18.05 | 18.19 | 121,250 | -0.03(-0.16%) |
Jun 12, 2024 | 18.17 | 18.33 | 18.17 | 18.22 | 69,335 | +0.40(+2.24%) |
Jun 11, 2024 | 17.85 | 17.85 | 17.75 | 17.82 | 67,501 | -0.08(-0.46%) |
Jun 10, 2024 | 17.80 | 17.92 | 17.79 | 17.90 | 29,140 | +0.12(+0.69%) |
Jun 07, 2024 | 17.83 | 17.87 | 17.72 | 17.78 | 25,630 | -0.02(-0.11%) |
Jun 06, 2024 | 17.78 | 17.84 | 17.72 | 17.80 | 24,650 | +0.11(+0.62%) |
Jun 05, 2024 | 17.58 | 17.69 | 17.50 | 17.69 | 64,775 | +0.14(+0.80%) |
Jun 04, 2024 | 17.43 | 17.56 | 17.43 | 17.55 | 70,936 | +0.09(+0.54%) |