Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.49 | 18.00 | 17.45 | 17.90 | 253,803 | +0.36(+2.05%) |
Aug 22, 2024 | 17.36 | 17.55 | 17.36 | 17.54 | 127,803 | +0.25(+1.45%) |
Aug 21, 2024 | 17.38 | 17.64 | 17.15 | 17.29 | 154,442 | +0.02(+0.12%) |
Aug 20, 2024 | 17.02 | 17.27 | 17.02 | 17.27 | 165,021 | +0.22(+1.29%) |
Aug 19, 2024 | 16.85 | 17.14 | 16.85 | 17.05 | 126,670 | +0.19(+1.13%) |
Aug 16, 2024 | 17.00 | 17.05 | 16.83 | 16.86 | 201,649 | -0.14(-0.82%) |
Aug 15, 2024 | 16.87 | 17.03 | 16.87 | 17.00 | 183,158 | +0.05(+0.29%) |
Aug 14, 2024 | 17.00 | 17.06 | 16.81 | 16.95 | 695,476 | +0.03(+0.18%) |
Aug 13, 2024 | 16.93 | 17.05 | 16.87 | 16.92 | 313,808 | +0.03(+0.18%) |
Aug 12, 2024 | 16.75 | 16.89 | 16.72 | 16.89 | 280,936 | +0.20(+1.20%) |
Aug 09, 2024 | 16.85 | 16.85 | 16.63 | 16.69 | 381,921 | -0.02(-0.12%) |
Aug 08, 2024 | 16.64 | 16.83 | 16.64 | 16.71 | 240,523 | +0.24(+1.46%) |
Aug 07, 2024 | 16.70 | 16.82 | 16.42 | 16.47 | 400,553 | -0.09(-0.54%) |
Aug 06, 2024 | 16.46 | 16.70 | 16.46 | 16.56 | 169,237 | +0.21(+1.28%) |
Aug 05, 2024 | 16.50 | 16.57 | 16.12 | 16.35 | 812,933 | -0.72(-4.22%) |
Aug 02, 2024 | 17.11 | 17.20 | 16.90 | 17.07 | 243,474 | -0.19(-1.10%) |
Aug 01, 2024 | 17.45 | 17.57 | 17.23 | 17.26 | 543,899 | -0.19(-1.09%) |
Jul 31, 2024 | 17.57 | 17.67 | 17.30 | 17.45 | 329,967 | +0.20(+1.16%) |
Jul 30, 2024 | 17.15 | 17.30 | 17.11 | 17.25 | 150,099 | +0.13(+0.76%) |
Jul 29, 2024 | 17.12 | 17.31 | 17.09 | 17.12 | 143,603 | +0.03(+0.18%) |
Jul 26, 2024 | 17.05 | 17.27 | 17.05 | 17.09 | 170,447 | +0.12(+0.71%) |
Jul 25, 2024 | 17.16 | 17.28 | 16.89 | 16.97 | 311,171 | -0.17(-0.99%) |
Jul 24, 2024 | 17.35 | 17.40 | 17.02 | 17.14 | 322,558 | -0.32(-1.83%) |
Jul 23, 2024 | 17.58 | 17.73 | 17.38 | 17.46 | 230,888 | -0.11(-0.63%) |
Jul 22, 2024 | 17.65 | 17.84 | 17.53 | 17.57 | 224,060 | +0.06(+0.34%) |
Jul 19, 2024 | 17.55 | 17.64 | 17.34 | 17.51 | 1,305,468 | +0.03(+0.17%) |
Jul 18, 2024 | 17.85 | 17.88 | 17.39 | 17.48 | 391,916 | -0.28(-1.58%) |
Jul 17, 2024 | 17.70 | 17.91 | 17.70 | 17.76 | 473,792 | +0.04(+0.23%) |
Jul 16, 2024 | 17.97 | 18.02 | 17.70 | 17.72 | 366,803 | -0.26(-1.45%) |
Jul 15, 2024 | 17.76 | 18.14 | 17.71 | 17.98 | 483,588 | +0.34(+1.92%) |
Jul 12, 2024 | 17.67 | 17.84 | 17.55 | 17.64 | 201,799 | -0.04(-0.22%) |
Jul 11, 2024 | 17.70 | 17.70 | 17.48 | 17.68 | 333,927 | -0.02(-0.11%) |
Jul 10, 2024 | 17.51 | 17.71 | 17.50 | 17.70 | 340,126 | +0.24(+1.35%) |
Jul 09, 2024 | 17.66 | 17.66 | 17.37 | 17.46 | 288,669 | -0.09(-0.50%) |
Jul 08, 2024 | 17.59 | 17.64 | 17.44 | 17.55 | 221,771 | +0.02(+0.11%) |
Jul 05, 2024 | 17.43 | 17.57 | 17.39 | 17.53 | 240,923 | +0.12(+0.68%) |
Jul 03, 2024 | 17.33 | 17.41 | 17.31 | 17.41 | 138,981 | +0.14(+0.80%) |
Jul 02, 2024 | 17.38 | 17.41 | 17.26 | 17.28 | 158,423 | -0.11(-0.62%) |
Jul 01, 2024 | 17.26 | 17.44 | 17.21 | 17.39 | 330,828 | +0.14(+0.80%) |
Jun 28, 2024 | 17.37 | 17.46 | 17.22 | 17.25 | 405,888 | +0.01(+0.06%) |
Jun 27, 2024 | 17.26 | 17.30 | 17.17 | 17.24 | 232,588 | +0.09(+0.52%) |
Jun 26, 2024 | 16.87 | 17.17 | 16.87 | 17.15 | 335,053 | +0.20(+1.16%) |
Jun 25, 2024 | 16.99 | 17.04 | 16.95 | 16.95 | 138,669 | -0.01(-0.06%) |
Jun 24, 2024 | 17.05 | 17.18 | 16.92 | 16.96 | 156,810 | +0.02(+0.12%) |
Jun 21, 2024 | 16.88 | 17.02 | 16.83 | 16.94 | 305,386 | +0.00(+0.00%) |
Jun 20, 2024 | 17.07 | 17.14 | 16.93 | 16.94 | 223,665 | -0.18(-1.03%) |
Jun 18, 2024 | 17.18 | 17.18 | 17.05 | 17.12 | 200,305 | +0.04(+0.23%) |
Jun 17, 2024 | 17.06 | 17.11 | 16.91 | 17.08 | 359,216 | -0.01(-0.06%) |
Jun 14, 2024 | 17.12 | 17.33 | 16.95 | 17.09 | 326,947 | -0.04(-0.25%) |
Jun 13, 2024 | 17.04 | 17.16 | 17.04 | 17.13 | 319,997 | +0.14(+0.80%) |
Jun 12, 2024 | 17.11 | 17.15 | 17.00 | 17.00 | 289,936 | -0.01(-0.06%) |
Jun 11, 2024 | 17.06 | 17.06 | 16.92 | 17.01 | 163,230 | +0.02(+0.11%) |
Jun 10, 2024 | 17.04 | 17.14 | 16.94 | 16.99 | 231,990 | -0.05(-0.28%) |
Jun 07, 2024 | 17.02 | 17.10 | 16.97 | 17.04 | 137,838 | +0.01(+0.06%) |
Jun 06, 2024 | 17.05 | 17.12 | 17.02 | 17.03 | 292,508 | -0.07(-0.40%) |
Jun 05, 2024 | 17.11 | 17.12 | 16.93 | 17.09 | 499,766 | +0.00(+0.00%) |
Jun 04, 2024 | 17.12 | 17.17 | 17.01 | 17.09 | 198,192 | -0.05(-0.28%) |