Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 17.60 | 17.74 | 17.57 | 17.68 | 1,603 | +0.14(+0.80%) |
Sep 19, 2024 | 17.45 | 17.58 | 17.45 | 17.54 | 7,037 | -0.01(-0.06%) |
Sep 18, 2024 | 17.52 | 17.60 | 17.49 | 17.55 | 6,419 | -0.04(-0.23%) |
Sep 17, 2024 | 17.51 | 17.67 | 17.51 | 17.59 | 3,673 | -0.01(-0.06%) |
Sep 16, 2024 | 17.50 | 17.72 | 17.44 | 17.60 | 3,905 | +0.10(+0.57%) |
Sep 13, 2024 | 17.25 | 17.50 | 17.25 | 17.50 | 4,297 | +0.27(+1.57%) |
Sep 12, 2024 | 17.37 | 17.37 | 17.21 | 17.23 | 6,022 | -0.04(-0.23%) |
Sep 11, 2024 | 17.23 | 17.33 | 17.19 | 17.27 | 2,355 | -0.06(-0.35%) |
Sep 10, 2024 | 17.25 | 17.35 | 17.16 | 17.33 | 3,263 | +0.18(+1.05%) |
Sep 09, 2024 | 17.25 | 17.25 | 17.09 | 17.15 | 26,028 | +0.04(+0.23%) |
Sep 06, 2024 | 17.50 | 17.50 | 17.10 | 17.11 | 12,634 | -0.19(-1.10%) |
Sep 05, 2024 | 17.38 | 17.38 | 17.30 | 17.30 | 3,155 | -0.04(-0.23%) |
Sep 04, 2024 | 17.31 | 17.40 | 17.30 | 17.34 | 1,111 | +0.04(+0.23%) |
Sep 03, 2024 | 17.48 | 17.49 | 17.30 | 17.30 | 9,466 | -0.02(-0.12%) |
Aug 30, 2024 | 17.32 | 0 | -0.07(-0.40%) | |||
Aug 29, 2024 | 17.38 | 17.40 | 17.36 | 17.39 | 2,411 | -0.06(-0.34%) |
Aug 28, 2024 | 17.64 | 17.64 | 17.41 | 17.45 | 3,476 | -0.03(-0.17%) |
Aug 27, 2024 | 17.75 | 17.99 | 17.47 | 17.48 | 7,785 | -0.17(-0.96%) |
Aug 26, 2024 | 17.79 | 17.97 | 17.61 | 17.65 | 6,172 | -0.28(-1.56%) |
Aug 23, 2024 | 17.87 | 18.00 | 17.83 | 17.93 | 5,717 | +0.14(+0.79%) |
Aug 22, 2024 | 17.69 | 17.79 | 17.68 | 17.79 | 1,015 | +0.14(+0.79%) |
Aug 21, 2024 | 17.75 | 17.82 | 17.62 | 17.65 | 2,794 | -0.13(-0.73%) |
Aug 20, 2024 | 17.96 | 17.96 | 17.74 | 17.78 | 3,911 | +0.00(+0.00%) |
Aug 19, 2024 | 17.45 | 17.78 | 17.45 | 17.78 | 1,744 | +0.23(+1.31%) |
Aug 16, 2024 | 17.56 | 17.61 | 17.37 | 17.55 | 3,710 | -0.04(-0.23%) |
Aug 15, 2024 | 17.87 | 17.87 | 17.40 | 17.59 | 6,974 | -0.11(-0.62%) |
Aug 14, 2024 | 17.30 | 17.70 | 17.29 | 17.70 | 3,760 | +0.34(+1.96%) |
Aug 13, 2024 | 17.60 | 17.60 | 17.06 | 17.36 | 5,589 | -0.02(-0.12%) |
Aug 12, 2024 | 17.24 | 17.50 | 17.24 | 17.38 | 6,727 | +0.16(+0.93%) |
Aug 09, 2024 | 17.40 | 17.47 | 17.11 | 17.22 | 3,979 | -0.09(-0.52%) |
Aug 08, 2024 | 17.16 | 17.44 | 17.16 | 17.31 | 3,691 | +0.06(+0.35%) |
Aug 07, 2024 | 17.97 | 17.97 | 17.15 | 17.25 | 10,693 | -0.09(-0.52%) |
Aug 06, 2024 | 18.09 | 18.09 | 17.22 | 17.34 | 11,657 | -0.90(-4.93%) |
Aug 02, 2024 | 18.24 | 0 | +0.15(+0.83%) | |||
Aug 01, 2024 | 18.18 | 18.18 | 17.97 | 18.09 | 3,630 | -0.04(-0.22%) |
Jul 31, 2024 | 18.19 | 18.19 | 18.09 | 18.13 | 888 | +0.08(+0.44%) |
Jul 30, 2024 | 18.25 | 18.25 | 17.95 | 18.05 | 5,610 | -0.27(-1.47%) |
Jul 29, 2024 | 18.26 | 18.45 | 18.25 | 18.32 | 14,680 | +0.13(+0.71%) |
Jul 26, 2024 | 17.75 | 18.19 | 17.52 | 18.19 | 15,738 | +0.52(+2.94%) |
Jul 25, 2024 | 17.49 | 17.67 | 17.47 | 17.67 | 5,875 | +0.30(+1.73%) |
Jul 24, 2024 | 17.47 | 17.47 | 17.31 | 17.37 | 1,184 | -0.07(-0.40%) |
Jul 23, 2024 | 17.59 | 17.59 | 17.26 | 17.44 | 3,769 | -0.06(-0.34%) |
Jul 22, 2024 | 17.38 | 17.50 | 17.26 | 17.50 | 4,264 | +0.21(+1.21%) |
Jul 19, 2024 | 17.36 | 17.36 | 17.26 | 17.29 | 1,950 | +0.00(+0.00%) |
Jul 18, 2024 | 17.13 | 17.35 | 17.00 | 17.29 | 5,825 | +0.23(+1.35%) |
Jul 17, 2024 | 17.10 | 17.18 | 17.00 | 17.06 | 13,792 | -0.04(-0.23%) |
Jul 16, 2024 | 17.20 | 17.20 | 17.10 | 17.10 | 8,041 | -0.05(-0.29%) |
Jul 15, 2024 | 16.94 | 17.20 | 16.94 | 17.15 | 4,732 | +0.01(+0.06%) |
Jul 12, 2024 | 17.10 | 17.19 | 17.03 | 17.14 | 2,298 | +0.14(+0.82%) |
Jul 11, 2024 | 16.92 | 17.03 | 16.92 | 17.00 | 3,323 | +0.02(+0.12%) |
Jul 10, 2024 | 16.99 | 16.99 | 16.91 | 16.98 | 1,066 | -0.04(-0.24%) |
Jul 09, 2024 | 17.19 | 17.19 | 17.02 | 17.02 | 1,747 | -0.05(-0.29%) |
Jul 08, 2024 | 16.97 | 17.07 | 16.97 | 17.07 | 2,468 | +0.03(+0.18%) |
Jul 05, 2024 | 17.10 | 17.10 | 16.90 | 17.04 | 3,254 | -0.10(-0.58%) |
Jul 04, 2024 | 16.99 | 17.14 | 16.99 | 17.14 | 3,436 | +0.05(+0.29%) |
Jul 03, 2024 | 17.06 | 17.13 | 16.97 | 17.09 | 5,168 | +0.11(+0.65%) |