Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 17.85 | 17.89 | 17.74 | 17.83 | 44,539 | +0.02(+0.11%) |
Sep 19, 2024 | 17.95 | 17.95 | 17.74 | 17.81 | 78,352 | -0.09(-0.50%) |
Sep 18, 2024 | 18.05 | 18.10 | 17.90 | 17.90 | 60,701 | -0.17(-0.91%) |
Sep 17, 2024 | 18.08 | 18.18 | 18.03 | 18.07 | 22,305 | +0.02(+0.08%) |
Sep 16, 2024 | 18.12 | 18.12 | 18.04 | 18.05 | 20,418 | -0.02(-0.11%) |
Sep 13, 2024 | 18.09 | 18.09 | 18.04 | 18.07 | 20,475 | +0.03(+0.17%) |
Sep 12, 2024 | 17.95 | 18.05 | 17.90 | 18.04 | 27,555 | +0.13(+0.73%) |
Sep 11, 2024 | 17.88 | 17.94 | 17.85 | 17.91 | 42,913 | +0.14(+0.79%) |
Sep 10, 2024 | 17.72 | 17.79 | 17.72 | 17.77 | 19,537 | -0.01(-0.06%) |
Sep 09, 2024 | 17.72 | 17.79 | 17.60 | 17.78 | 22,174 | +0.10(+0.57%) |
Sep 06, 2024 | 17.75 | 17.75 | 17.66 | 17.68 | 36,892 | +0.00(+0.00%) |
Sep 05, 2024 | 17.66 | 17.73 | 17.61 | 17.68 | 45,341 | +0.13(+0.74%) |
Sep 04, 2024 | 17.65 | 17.69 | 17.54 | 17.55 | 32,480 | -0.02(-0.11%) |
Sep 03, 2024 | 17.51 | 17.63 | 17.50 | 17.57 | 30,861 | +0.12(+0.69%) |
Aug 30, 2024 | 17.53 | 17.54 | 17.44 | 17.45 | 50,208 | +0.09(+0.52%) |
Aug 29, 2024 | 17.24 | 17.38 | 17.12 | 17.36 | 73,283 | +0.17(+0.99%) |
Aug 28, 2024 | 17.25 | 17.29 | 17.12 | 17.19 | 44,810 | +0.02(+0.12%) |
Aug 27, 2024 | 17.18 | 17.18 | 17.04 | 17.17 | 29,050 | -0.01(-0.06%) |
Aug 26, 2024 | 17.29 | 17.29 | 17.18 | 17.18 | 19,165 | -0.03(-0.17%) |
Aug 23, 2024 | 17.22 | 17.30 | 17.18 | 17.21 | 22,668 | +0.05(+0.29%) |
Aug 22, 2024 | 17.24 | 17.39 | 17.16 | 17.16 | 22,890 | -0.09(-0.53%) |
Aug 21, 2024 | 17.23 | 17.33 | 17.15 | 17.25 | 33,112 | +0.07(+0.41%) |
Aug 20, 2024 | 17.18 | 17.20 | 17.16 | 17.18 | 20,107 | +0.02(+0.12%) |
Aug 19, 2024 | 17.25 | 17.25 | 17.15 | 17.16 | 17,654 | -0.02(-0.12%) |
Aug 16, 2024 | 17.18 | 17.20 | 17.14 | 17.18 | 21,839 | +0.05(+0.29%) |
Aug 15, 2024 | 17.24 | 17.30 | 17.12 | 17.13 | 19,559 | -0.07(-0.41%) |
Aug 14, 2024 | 17.23 | 17.25 | 17.14 | 17.20 | 26,579 | +0.08(+0.47%) |
Aug 13, 2024 | 17.12 | 17.16 | 17.06 | 17.12 | 83,505 | +0.00(+0.00%) |
Aug 12, 2024 | 17.11 | 17.15 | 17.07 | 17.12 | 17,329 | +0.00(+0.00%) |
Aug 09, 2024 | 17.12 | 17.16 | 17.09 | 17.12 | 26,048 | +0.03(+0.17%) |
Aug 08, 2024 | 17.17 | 17.19 | 17.09 | 17.09 | 35,210 | -0.09(-0.52%) |
Aug 07, 2024 | 17.27 | 17.36 | 17.17 | 17.18 | 28,495 | -0.06(-0.35%) |
Aug 06, 2024 | 17.29 | 17.37 | 17.23 | 17.24 | 27,181 | -0.01(-0.06%) |
Aug 05, 2024 | 17.24 | 17.34 | 17.21 | 17.25 | 37,694 | +0.01(+0.06%) |
Aug 02, 2024 | 17.32 | 17.32 | 17.19 | 17.24 | 22,652 | +0.02(+0.12%) |
Aug 01, 2024 | 17.17 | 17.25 | 17.17 | 17.22 | 118,065 | +0.07(+0.41%) |
Jul 31, 2024 | 17.28 | 17.28 | 17.10 | 17.15 | 32,565 | +0.06(+0.35%) |
Jul 30, 2024 | 17.08 | 17.10 | 16.97 | 17.09 | 60,300 | +0.10(+0.59%) |
Jul 29, 2024 | 16.91 | 17.01 | 16.89 | 16.99 | 23,055 | +0.12(+0.71%) |
Jul 26, 2024 | 16.76 | 16.90 | 16.76 | 16.87 | 43,511 | +0.03(+0.18%) |
Jul 25, 2024 | 16.78 | 16.84 | 16.74 | 16.84 | 49,337 | +0.10(+0.59%) |
Jul 24, 2024 | 16.75 | 16.79 | 16.71 | 16.74 | 25,281 | -0.01(-0.06%) |
Jul 23, 2024 | 16.76 | 16.80 | 16.69 | 16.75 | 53,400 | +0.03(+0.17%) |
Jul 22, 2024 | 16.67 | 16.74 | 16.62 | 16.73 | 25,498 | +0.27(+1.63%) |
Jul 19, 2024 | 16.65 | 16.70 | 16.46 | 16.46 | 18,136 | -0.21(-1.25%) |
Jul 18, 2024 | 16.73 | 16.82 | 16.67 | 16.67 | 32,835 | -0.10(-0.59%) |
Jul 17, 2024 | 16.89 | 16.89 | 16.77 | 16.77 | 44,927 | -0.13(-0.76%) |
Jul 16, 2024 | 16.88 | 16.93 | 16.86 | 16.89 | 21,602 | +0.01(+0.06%) |
Jul 15, 2024 | 16.86 | 16.91 | 16.82 | 16.88 | 54,350 | +0.03(+0.18%) |
Jul 12, 2024 | 16.72 | 16.86 | 16.72 | 16.86 | 52,653 | +0.06(+0.35%) |
Jul 11, 2024 | 16.71 | 16.82 | 16.70 | 16.80 | 21,279 | +0.14(+0.83%) |
Jul 10, 2024 | 16.77 | 16.77 | 16.64 | 16.66 | 48,961 | -0.03(-0.18%) |
Jul 09, 2024 | 16.66 | 16.78 | 16.63 | 16.69 | 28,579 | +0.00(+0.00%) |
Jul 08, 2024 | 16.64 | 16.76 | 16.61 | 16.69 | 34,092 | +0.00(+0.00%) |
Jul 05, 2024 | 16.65 | 16.73 | 16.65 | 16.69 | 21,714 | +0.00(+0.00%) |
Jul 03, 2024 | 16.71 | 16.71 | 16.66 | 16.69 | 8,498 | +0.02(+0.12%) |
Jul 02, 2024 | 16.69 | 16.69 | 16.59 | 16.67 | 36,432 | +0.08(+0.48%) |