Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 19.25 | 19.27 | 18.98 | 19.03 | 12,989 | +0.33(+1.78%) |
Aug 14, 2024 | 18.41 | 18.78 | 18.41 | 18.69 | 9,965 | +0.22(+1.19%) |
Aug 13, 2024 | 18.34 | 18.47 | 18.16 | 18.47 | 13,467 | +0.18(+0.97%) |
Aug 12, 2024 | 18.37 | 18.51 | 18.30 | 18.30 | 153,283 | -0.22(-1.18%) |
Aug 09, 2024 | 18.29 | 18.55 | 18.29 | 18.51 | 1,721 | +0.05(+0.30%) |
Aug 08, 2024 | 18.12 | 18.46 | 18.08 | 18.46 | 6,799 | +0.29(+1.61%) |
Aug 07, 2024 | 18.17 | 18.66 | 18.17 | 18.17 | 10,714 | -0.03(-0.17%) |
Aug 06, 2024 | 18.30 | 18.53 | 18.20 | 18.20 | 8,577 | +0.33(+1.84%) |
Aug 05, 2024 | 18.33 | 18.59 | 17.79 | 17.87 | 14,117 | -0.74(-4.00%) |
Aug 02, 2024 | 18.58 | 18.82 | 18.18 | 18.61 | 155,486 | +0.26(+1.44%) |
Aug 01, 2024 | 18.02 | 18.35 | 17.93 | 18.35 | 8,741 | +0.37(+2.08%) |
Jul 31, 2024 | 17.92 | 18.08 | 17.91 | 17.98 | 6,091 | -0.10(-0.54%) |
Jul 30, 2024 | 17.93 | 18.10 | 17.74 | 18.07 | 6,561 | -0.24(-1.28%) |
Jul 29, 2024 | 18.22 | 18.36 | 18.04 | 18.31 | 14,723 | -0.02(-0.11%) |
Jul 26, 2024 | 18.08 | 18.33 | 18.07 | 18.33 | 152,028 | +0.33(+1.83%) |
Jul 25, 2024 | 18.16 | 18.40 | 17.98 | 18.00 | 154,169 | +0.00(+0.02%) |
Jul 24, 2024 | 17.99 | 18.01 | 17.76 | 18.00 | 3,046 | -0.00(-0.02%) |
Jul 23, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 223 | -0.16(-0.88%) |
Jul 22, 2024 | 18.07 | 18.16 | 18.00 | 18.16 | 533 | +0.01(+0.06%) |
Jul 19, 2024 | 18.42 | 18.42 | 18.08 | 18.15 | 2,169 | -0.15(-0.80%) |
Jul 18, 2024 | 18.42 | 18.47 | 18.29 | 18.29 | 5,880 | -0.17(-0.90%) |
Jul 17, 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 457 | +0.47(+2.62%) |
Jul 16, 2024 | 17.78 | 17.99 | 17.76 | 17.99 | 149,332 | +0.33(+1.89%) |
Jul 15, 2024 | 17.84 | 17.85 | 17.66 | 17.66 | 1,553 | -0.20(-1.15%) |
Jul 12, 2024 | 18.00 | 18.00 | 17.86 | 17.86 | 500 | +0.13(+0.72%) |
Jul 11, 2024 | 17.83 | 17.84 | 17.70 | 17.73 | 1,098 | -0.08(-0.46%) |
Jul 10, 2024 | 17.71 | 17.82 | 17.71 | 17.82 | 1,943 | +0.10(+0.57%) |
Jul 09, 2024 | 17.81 | 17.81 | 17.71 | 17.71 | 859 | -0.07(-0.37%) |
Jul 08, 2024 | 17.86 | 17.89 | 17.72 | 17.78 | 2,795 | -0.08(-0.45%) |
Jul 05, 2024 | 17.44 | 17.86 | 17.44 | 17.86 | 2,177 | +0.40(+2.30%) |
Jul 03, 2024 | 17.86 | 17.86 | 17.37 | 17.46 | 955 | -0.03(-0.17%) |
Jul 02, 2024 | 17.21 | 17.49 | 17.21 | 17.49 | 1,225 | +0.17(+0.97%) |
Jul 01, 2024 | 17.39 | 18.38 | 17.32 | 17.32 | 6,932 | -0.17(-0.99%) |
Jun 28, 2024 | 17.66 | 17.68 | 17.49 | 17.49 | 780 | -0.16(-0.92%) |
Jun 27, 2024 | 17.69 | 17.69 | 17.66 | 17.66 | 640 | -0.23(-1.27%) |
Jun 26, 2024 | 17.74 | 17.90 | 17.62 | 17.88 | 147,815 | +0.04(+0.24%) |
Jun 25, 2024 | 18.11 | 18.11 | 17.80 | 17.84 | 11,183 | -0.27(-1.51%) |
Jun 24, 2024 | 17.82 | 18.20 | 17.82 | 18.11 | 2,587 | +0.26(+1.45%) |
Jun 21, 2024 | 17.83 | 17.94 | 17.75 | 17.85 | 3,756 | +0.04(+0.22%) |
Jun 20, 2024 | 17.86 | 17.86 | 17.75 | 17.81 | 187,956 | -0.01(-0.07%) |
Jun 18, 2024 | 17.84 | 17.84 | 17.83 | 17.83 | 277 | +0.02(+0.12%) |
Jun 17, 2024 | 17.32 | 17.81 | 17.32 | 17.81 | 3,385 | +0.38(+2.18%) |
Jun 14, 2024 | 17.39 | 17.43 | 17.39 | 17.43 | 1,410 | -0.01(-0.07%) |
Jun 13, 2024 | 17.40 | 17.44 | 17.40 | 17.44 | 644 | +0.02(+0.11%) |
Jun 12, 2024 | 17.56 | 17.56 | 17.42 | 17.42 | 2,268 | -0.32(-1.80%) |
Jun 11, 2024 | 17.71 | 17.74 | 17.71 | 17.74 | 990 | -0.04(-0.21%) |
Jun 10, 2024 | 17.75 | 17.80 | 17.72 | 17.77 | 6,231 | -0.09(-0.50%) |
Jun 07, 2024 | 18.02 | 18.02 | 17.86 | 17.86 | 1,991 | -0.16(-0.87%) |
Jun 06, 2024 | 17.85 | 18.11 | 17.85 | 18.02 | 1,905 | +0.12(+0.68%) |
Jun 05, 2024 | 17.89 | 17.98 | 17.66 | 17.90 | 5,216 | -0.09(-0.51%) |
Jun 04, 2024 | 17.80 | 18.03 | 17.80 | 17.99 | 7,948 | +0.30(+1.71%) |