Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 18.97 | 19.06 | 18.75 | 19.04 | 43,712 | +0.11(+0.58%) |
Aug 14, 2024 | 18.62 | 18.99 | 18.61 | 18.93 | 79,263 | +0.39(+2.10%) |
Aug 13, 2024 | 18.30 | 18.59 | 18.30 | 18.54 | 26,716 | +0.30(+1.64%) |
Aug 12, 2024 | 18.29 | 18.42 | 18.23 | 18.24 | 27,335 | -0.05(-0.27%) |
Aug 09, 2024 | 18.40 | 18.46 | 18.23 | 18.29 | 37,315 | -0.18(-0.97%) |
Aug 08, 2024 | 18.38 | 18.48 | 18.27 | 18.47 | 23,399 | +0.03(+0.16%) |
Aug 07, 2024 | 18.35 | 18.44 | 18.29 | 18.44 | 30,180 | +0.05(+0.27%) |
Aug 06, 2024 | 17.97 | 18.42 | 17.88 | 18.39 | 43,481 | +0.37(+2.05%) |
Aug 05, 2024 | 17.92 | 18.06 | 17.70 | 18.02 | 44,484 | -0.31(-1.69%) |
Aug 02, 2024 | 17.97 | 18.33 | 17.90 | 18.33 | 37,916 | +0.20(+1.10%) |
Aug 01, 2024 | 17.80 | 18.13 | 17.69 | 18.13 | 61,185 | +0.45(+2.55%) |
Jul 31, 2024 | 18.09 | 18.16 | 17.55 | 17.68 | 176,388 | -0.44(-2.43%) |
Jul 30, 2024 | 18.05 | 18.12 | 17.97 | 18.12 | 24,579 | +0.06(+0.33%) |
Jul 29, 2024 | 18.08 | 18.10 | 17.95 | 18.06 | 20,632 | +0.05(+0.28%) |
Jul 26, 2024 | 18.18 | 18.20 | 18.00 | 18.01 | 26,340 | +0.01(+0.06%) |
Jul 25, 2024 | 18.07 | 18.16 | 17.97 | 18.00 | 31,202 | +0.05(+0.28%) |
Jul 24, 2024 | 18.24 | 18.24 | 17.92 | 17.95 | 25,451 | -0.29(-1.59%) |
Jul 23, 2024 | 18.43 | 18.43 | 18.12 | 18.24 | 50,288 | -0.12(-0.65%) |
Jul 22, 2024 | 18.45 | 18.47 | 18.34 | 18.36 | 15,296 | -0.08(-0.43%) |
Jul 19, 2024 | 18.35 | 18.44 | 18.26 | 18.44 | 20,915 | +0.05(+0.27%) |
Jul 18, 2024 | 18.30 | 18.39 | 18.23 | 18.39 | 60,725 | +0.09(+0.49%) |
Jul 17, 2024 | 18.21 | 18.34 | 18.17 | 18.30 | 26,167 | +0.07(+0.38%) |
Jul 16, 2024 | 18.38 | 18.38 | 18.13 | 18.23 | 70,060 | -0.06(-0.33%) |
Jul 15, 2024 | 18.23 | 18.31 | 18.16 | 18.29 | 33,908 | +0.12(+0.66%) |
Jul 12, 2024 | 18.12 | 18.27 | 18.08 | 18.17 | 38,156 | +0.06(+0.33%) |
Jul 11, 2024 | 17.81 | 18.12 | 17.81 | 18.11 | 32,132 | +0.39(+2.20%) |
Jul 10, 2024 | 17.64 | 17.73 | 17.53 | 17.72 | 21,419 | +0.08(+0.45%) |
Jul 09, 2024 | 17.83 | 17.83 | 17.64 | 17.64 | 19,601 | -0.18(-1.01%) |
Jul 08, 2024 | 17.87 | 17.90 | 17.75 | 17.82 | 29,542 | -0.04(-0.22%) |
Jul 05, 2024 | 17.84 | 17.86 | 17.73 | 17.86 | 15,016 | +0.13(+0.73%) |
Jul 03, 2024 | 17.45 | 17.77 | 17.45 | 17.73 | 20,708 | +0.25(+1.43%) |
Jul 02, 2024 | 17.56 | 17.59 | 17.41 | 17.48 | 16,798 | +0.06(+0.34%) |
Jul 01, 2024 | 17.74 | 17.74 | 17.40 | 17.42 | 29,119 | -0.20(-1.14%) |
Jun 28, 2024 | 17.87 | 17.87 | 17.52 | 17.62 | 36,676 | -0.25(-1.40%) |
Jun 27, 2024 | 17.82 | 17.93 | 17.82 | 17.87 | 17,690 | +0.06(+0.34%) |
Jun 26, 2024 | 17.70 | 17.82 | 17.61 | 17.81 | 15,022 | +0.05(+0.28%) |
Jun 25, 2024 | 17.75 | 17.77 | 17.66 | 17.76 | 29,450 | +0.09(+0.51%) |
Jun 24, 2024 | 17.76 | 17.81 | 17.66 | 17.67 | 20,424 | -0.03(-0.17%) |
Jun 21, 2024 | 17.80 | 17.81 | 17.68 | 17.70 | 18,378 | -0.01(-0.06%) |
Jun 20, 2024 | 17.73 | 17.80 | 17.64 | 17.71 | 31,056 | -0.12(-0.67%) |
Jun 18, 2024 | 17.40 | 17.85 | 17.40 | 17.83 | 78,428 | +0.45(+2.59%) |
Jun 17, 2024 | 17.23 | 17.40 | 17.23 | 17.38 | 44,983 | -0.03(-0.17%) |
Jun 14, 2024 | 17.44 | 17.45 | 17.32 | 17.41 | 14,041 | +0.01(+0.06%) |
Jun 13, 2024 | 17.47 | 17.47 | 17.27 | 17.40 | 27,582 | +0.03(+0.17%) |
Jun 12, 2024 | 17.49 | 17.65 | 17.37 | 17.37 | 32,751 | +0.09(+0.51%) |
Jun 11, 2024 | 17.42 | 17.42 | 17.20 | 17.28 | 33,131 | -0.08(-0.45%) |
Jun 10, 2024 | 17.48 | 17.50 | 17.34 | 17.36 | 16,055 | -0.15(-0.86%) |
Jun 07, 2024 | 17.39 | 17.51 | 17.38 | 17.51 | 10,139 | -0.01(-0.06%) |
Jun 06, 2024 | 17.48 | 17.52 | 17.35 | 17.52 | 22,111 | +0.03(+0.17%) |
Jun 05, 2024 | 17.54 | 17.55 | 17.33 | 17.49 | 34,876 | -0.04(-0.23%) |
Jun 04, 2024 | 17.59 | 17.68 | 17.53 | 17.53 | 45,882 | -0.06(-0.34%) |