Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 17.82 | 17.95 | 17.82 | 17.84 | 34,154 | +0.10(+0.56%) |
Sep 16, 2024 | 17.74 | 17.76 | 17.68 | 17.74 | 4,163 | +0.05(+0.28%) |
Sep 13, 2024 | 17.53 | 17.70 | 17.53 | 17.69 | 22,493 | +0.20(+1.14%) |
Sep 12, 2024 | 17.47 | 17.55 | 17.38 | 17.49 | 13,435 | +0.15(+0.87%) |
Sep 11, 2024 | 17.17 | 17.34 | 17.05 | 17.34 | 307,627 | -0.02(-0.12%) |
Sep 10, 2024 | 17.37 | 17.37 | 17.24 | 17.36 | 26,139 | +0.01(+0.06%) |
Sep 09, 2024 | 17.30 | 17.35 | 17.30 | 17.35 | 11,424 | +0.20(+1.17%) |
Sep 06, 2024 | 17.34 | 17.34 | 17.14 | 17.15 | 7,193 | -0.18(-1.04%) |
Sep 05, 2024 | 17.52 | 17.52 | 17.33 | 17.33 | 5,366 | -0.18(-1.03%) |
Sep 04, 2024 | 17.57 | 17.60 | 17.49 | 17.51 | 19,400 | -0.11(-0.62%) |
Sep 03, 2024 | 17.95 | 17.95 | 17.58 | 17.62 | 10,637 | -0.29(-1.62%) |
Aug 30, 2024 | 17.91 | 0 | +0.15(+0.84%) | |||
Aug 29, 2024 | 17.65 | 17.82 | 17.65 | 17.76 | 5,290 | +0.10(+0.57%) |
Aug 28, 2024 | 17.61 | 17.73 | 17.57 | 17.66 | 18,379 | -0.02(-0.11%) |
Aug 27, 2024 | 17.60 | 17.70 | 17.60 | 17.68 | 2,163 | -0.07(-0.39%) |
Aug 26, 2024 | 17.80 | 17.87 | 17.74 | 17.75 | 9,667 | -0.01(-0.06%) |
Aug 23, 2024 | 17.70 | 17.76 | 17.70 | 17.76 | 10,509 | +0.13(+0.74%) |
Aug 22, 2024 | 17.67 | 17.67 | 17.63 | 17.63 | 5,089 | -0.08(-0.45%) |
Aug 21, 2024 | 17.78 | 17.78 | 17.67 | 17.71 | 5,982 | +0.00(+0.00%) |
Aug 20, 2024 | 17.90 | 17.90 | 17.71 | 17.71 | 29,333 | -0.15(-0.84%) |
Aug 19, 2024 | 17.85 | 17.88 | 17.80 | 17.86 | 13,186 | +0.03(+0.17%) |
Aug 16, 2024 | 17.79 | 17.84 | 17.79 | 17.83 | 14,410 | +0.04(+0.22%) |
Aug 15, 2024 | 17.79 | 17.83 | 17.69 | 17.79 | 7,457 | +0.29(+1.66%) |
Aug 14, 2024 | 17.51 | 17.51 | 17.40 | 17.50 | 10,915 | +0.06(+0.34%) |
Aug 13, 2024 | 17.32 | 17.47 | 17.32 | 17.44 | 5,593 | +0.19(+1.10%) |
Aug 12, 2024 | 17.20 | 17.29 | 17.20 | 17.25 | 23,422 | -0.02(-0.12%) |
Aug 09, 2024 | 17.20 | 17.28 | 17.20 | 17.27 | 16,991 | +0.04(+0.23%) |
Aug 08, 2024 | 17.19 | 17.26 | 17.15 | 17.23 | 13,970 | +0.40(+2.38%) |
Aug 07, 2024 | 17.07 | 17.70 | 16.83 | 16.83 | 23,735 | -0.14(-0.82%) |
Aug 06, 2024 | 16.88 | 17.10 | 16.72 | 16.97 | 24,603 | -0.38(-2.19%) |
Aug 02, 2024 | 17.35 | 0 | -0.56(-3.13%) | |||
Aug 01, 2024 | 18.38 | 18.38 | 17.85 | 17.91 | 21,617 | -0.40(-2.18%) |
Jul 31, 2024 | 18.33 | 18.41 | 18.30 | 18.31 | 20,995 | +0.22(+1.22%) |
Jul 30, 2024 | 18.17 | 18.17 | 17.99 | 18.09 | 27,945 | +0.05(+0.28%) |
Jul 29, 2024 | 18.26 | 18.26 | 18.04 | 18.04 | 21,479 | -0.05(-0.28%) |
Jul 26, 2024 | 18.02 | 18.13 | 18.00 | 18.09 | 17,538 | +0.21(+1.17%) |
Jul 25, 2024 | 17.75 | 18.05 | 17.75 | 17.88 | 21,294 | +0.08(+0.45%) |
Jul 24, 2024 | 18.13 | 18.13 | 17.78 | 17.80 | 13,209 | -0.34(-1.87%) |
Jul 23, 2024 | 18.18 | 18.20 | 18.14 | 18.14 | 52,238 | -0.08(-0.44%) |
Jul 22, 2024 | 18.26 | 18.26 | 18.12 | 18.22 | 9,393 | +0.18(+1.00%) |
Jul 19, 2024 | 18.24 | 18.25 | 18.03 | 18.04 | 17,448 | -0.12(-0.66%) |
Jul 18, 2024 | 18.38 | 18.38 | 18.12 | 18.16 | 26,453 | -0.11(-0.60%) |
Jul 17, 2024 | 18.44 | 18.44 | 18.27 | 18.27 | 16,304 | -0.26(-1.40%) |
Jul 16, 2024 | 18.39 | 18.53 | 18.39 | 18.53 | 174,957 | +0.29(+1.59%) |
Jul 15, 2024 | 18.28 | 18.34 | 18.22 | 18.24 | 16,607 | +0.10(+0.55%) |
Jul 12, 2024 | 18.08 | 18.23 | 18.05 | 18.14 | 21,169 | +0.06(+0.33%) |
Jul 11, 2024 | 18.13 | 18.13 | 18.02 | 18.08 | 17,144 | +0.05(+0.28%) |
Jul 10, 2024 | 17.96 | 18.03 | 17.86 | 18.03 | 8,859 | +0.14(+0.78%) |
Jul 09, 2024 | 17.94 | 18.00 | 17.89 | 17.89 | 7,055 | -0.09(-0.50%) |
Jul 08, 2024 | 17.88 | 17.98 | 17.87 | 17.98 | 16,927 | +0.14(+0.78%) |
Jul 05, 2024 | 18.13 | 18.13 | 17.82 | 17.84 | 20,436 | -0.30(-1.65%) |
Jul 04, 2024 | 18.01 | 18.18 | 17.99 | 18.14 | 34,541 | +0.07(+0.39%) |
Jul 03, 2024 | 17.95 | 18.07 | 17.93 | 18.07 | 8,043 | +0.17(+0.95%) |