Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.16 | 18.16 | 18.12 | 18.14 | 1,494,491 | -0.08(-0.44%) |
Sep 25, 2024 | 18.22 | 18.23 | 18.19 | 18.22 | 1,029,403 | +0.01(+0.05%) |
Sep 24, 2024 | 18.21 | 18.22 | 18.18 | 18.21 | 961,627 | +0.02(+0.11%) |
Sep 23, 2024 | 18.19 | 18.21 | 18.18 | 18.19 | 1,195,463 | -0.01(-0.05%) |
Sep 20, 2024 | 18.20 | 18.20 | 18.19 | 18.20 | 902,387 | +0.01(+0.05%) |
Sep 19, 2024 | 18.16 | 18.20 | 18.15 | 18.19 | 1,367,422 | +0.09(+0.50%) |
Sep 18, 2024 | 18.10 | 18.15 | 18.09 | 18.10 | 1,191,061 | +0.01(+0.06%) |
Sep 17, 2024 | 18.07 | 18.10 | 18.07 | 18.09 | 1,490,465 | +0.03(+0.17%) |
Sep 16, 2024 | 18.00 | 18.07 | 18.00 | 18.06 | 1,581,959 | +0.08(+0.44%) |
Sep 13, 2024 | 17.99 | 17.99 | 17.96 | 17.98 | 1,216,709 | +0.00(+0.00%) |
Sep 12, 2024 | 17.94 | 17.98 | 17.93 | 17.98 | 987,118 | +0.04(+0.22%) |
Sep 11, 2024 | 17.92 | 17.95 | 17.90 | 17.94 | 974,511 | +0.01(+0.06%) |
Sep 10, 2024 | 17.94 | 17.94 | 17.90 | 17.93 | 727,393 | +0.02(+0.11%) |
Sep 09, 2024 | 17.89 | 17.92 | 17.87 | 17.91 | 932,689 | +0.03(+0.17%) |
Sep 06, 2024 | 17.89 | 17.91 | 17.84 | 17.88 | 1,502,629 | -0.01(-0.06%) |
Sep 05, 2024 | 17.85 | 17.91 | 17.84 | 17.89 | 1,314,864 | +0.05(+0.28%) |
Sep 04, 2024 | 17.77 | 17.85 | 17.77 | 17.84 | 1,217,836 | +0.05(+0.28%) |
Sep 03, 2024 | 17.77 | 17.79 | 17.77 | 17.79 | 1,315,187 | +0.03(+0.17%) |
Aug 30, 2024 | 17.82 | 17.82 | 17.74 | 17.76 | 1,165,421 | -0.07(-0.39%) |
Aug 29, 2024 | 17.82 | 17.83 | 17.79 | 17.83 | 2,078,215 | +0.02(+0.11%) |
Aug 28, 2024 | 17.80 | 17.82 | 17.79 | 17.81 | 711,841 | +0.02(+0.11%) |
Aug 27, 2024 | 17.78 | 17.81 | 17.78 | 17.79 | 699,348 | +0.00(+0.00%) |
Aug 26, 2024 | 17.80 | 17.80 | 17.77 | 17.79 | 796,550 | +0.01(+0.06%) |
Aug 23, 2024 | 17.74 | 17.79 | 17.73 | 17.78 | 910,591 | +0.06(+0.34%) |
Aug 22, 2024 | 17.71 | 17.74 | 17.70 | 17.72 | 1,240,371 | -0.01(-0.06%) |
Aug 21, 2024 | 17.68 | 17.74 | 17.68 | 17.73 | 1,205,820 | +0.05(+0.31%) |
Aug 20, 2024 | 17.69 | 17.70 | 17.68 | 17.68 | 981,835 | +0.00(+0.00%) |
Aug 19, 2024 | 17.66 | 17.69 | 17.64 | 17.68 | 1,041,790 | +0.03(+0.17%) |
Aug 16, 2024 | 17.62 | 17.66 | 17.61 | 17.65 | 790,714 | +0.04(+0.23%) |
Aug 15, 2024 | 17.60 | 17.62 | 17.59 | 17.61 | 1,263,264 | +0.04(+0.23%) |
Aug 14, 2024 | 17.55 | 17.59 | 17.54 | 17.57 | 807,728 | -0.01(-0.06%) |
Aug 13, 2024 | 17.50 | 17.59 | 17.48 | 17.58 | 756,268 | +0.10(+0.57%) |
Aug 12, 2024 | 17.49 | 17.50 | 17.46 | 17.48 | 599,720 | +0.00(+0.00%) |
Aug 09, 2024 | 17.51 | 17.51 | 17.46 | 17.48 | 1,146,960 | +0.00(+0.00%) |
Aug 08, 2024 | 17.46 | 17.48 | 17.43 | 17.48 | 698,661 | +0.02(+0.11%) |
Aug 07, 2024 | 17.41 | 17.48 | 17.41 | 17.46 | 1,206,060 | +0.07(+0.40%) |
Aug 06, 2024 | 17.32 | 17.41 | 17.28 | 17.39 | 1,239,890 | +0.13(+0.75%) |
Aug 05, 2024 | 17.33 | 17.37 | 17.18 | 17.26 | 1,832,505 | -0.17(-0.97%) |
Aug 02, 2024 | 17.47 | 17.47 | 17.38 | 17.43 | 1,040,440 | -0.06(-0.34%) |
Aug 01, 2024 | 17.49 | 17.51 | 17.45 | 17.49 | 856,691 | +0.01(+0.06%) |
Jul 31, 2024 | 17.44 | 17.50 | 17.44 | 17.48 | 999,731 | +0.03(+0.17%) |
Jul 30, 2024 | 17.42 | 17.48 | 17.41 | 17.45 | 963,870 | +0.06(+0.34%) |
Jul 29, 2024 | 17.40 | 17.43 | 17.39 | 17.39 | 633,230 | -0.02(-0.11%) |
Jul 26, 2024 | 17.42 | 17.43 | 17.40 | 17.41 | 767,392 | +0.04(+0.23%) |
Jul 25, 2024 | 17.35 | 17.39 | 17.35 | 17.37 | 930,552 | +0.00(+0.00%) |
Jul 24, 2024 | 17.41 | 17.42 | 17.36 | 17.37 | 1,400,371 | -0.05(-0.29%) |
Jul 23, 2024 | 17.45 | 17.46 | 17.41 | 17.42 | 1,876,249 | -0.01(-0.07%) |
Jul 22, 2024 | 17.42 | 17.45 | 17.41 | 17.43 | 940,770 | +0.03(+0.17%) |
Jul 19, 2024 | 17.54 | 17.54 | 17.39 | 17.40 | 991,594 | -0.03(-0.17%) |
Jul 18, 2024 | 17.43 | 17.48 | 17.41 | 17.43 | 800,102 | -0.04(-0.23%) |
Jul 17, 2024 | 17.43 | 17.48 | 17.43 | 17.47 | 984,364 | +0.03(+0.17%) |
Jul 16, 2024 | 17.45 | 17.47 | 17.43 | 17.44 | 903,325 | -0.01(-0.06%) |
Jul 15, 2024 | 17.45 | 17.48 | 17.42 | 17.45 | 771,109 | +0.00(+0.00%) |
Jul 12, 2024 | 17.44 | 17.48 | 17.43 | 17.45 | 966,688 | +0.01(+0.06%) |
Jul 11, 2024 | 17.39 | 17.45 | 17.38 | 17.44 | 1,711,238 | +0.08(+0.46%) |
Jul 10, 2024 | 17.34 | 17.37 | 17.31 | 17.36 | 912,326 | +0.04(+0.23%) |
Jul 09, 2024 | 17.33 | 17.36 | 17.31 | 17.32 | 856,477 | -0.03(-0.17%) |
Jul 08, 2024 | 17.35 | 17.36 | 17.33 | 17.35 | 860,851 | +0.01(+0.06%) |
Jul 05, 2024 | 17.33 | 17.36 | 17.32 | 17.34 | 694,781 | +0.02(+0.11%) |
Jul 03, 2024 | 17.24 | 17.33 | 17.24 | 17.32 | 605,124 | +0.08(+0.46%) |
Jul 02, 2024 | 17.19 | 17.25 | 17.18 | 17.24 | 726,514 | +0.04(+0.23%) |