Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.54 | 18.54 | 18.40 | 18.43 | 641 | -0.40(-2.13%) |
Sep 25, 2024 | 19.00 | 19.08 | 18.83 | 18.83 | 1,161 | -0.25(-1.33%) |
Sep 24, 2024 | 19.06 | 19.08 | 19.06 | 19.08 | 1,376 | +0.27(+1.43%) |
Sep 23, 2024 | 18.78 | 18.84 | 18.76 | 18.82 | 7,213 | +0.23(+1.21%) |
Sep 20, 2024 | 18.69 | 18.69 | 18.59 | 18.59 | 350 | -0.27(-1.44%) |
Sep 19, 2024 | 18.68 | 18.86 | 18.68 | 18.86 | 972 | +0.30(+1.62%) |
Sep 18, 2024 | 18.61 | 18.67 | 18.56 | 18.56 | 1,101 | -0.07(-0.38%) |
Sep 17, 2024 | 18.66 | 18.67 | 18.63 | 18.63 | 4,303 | +0.13(+0.70%) |
Sep 16, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 293 | -0.04(-0.22%) |
Sep 13, 2024 | 18.52 | 18.55 | 18.49 | 18.54 | 2,167 | -0.26(-1.38%) |
Sep 12, 2024 | 18.81 | 18.85 | 18.80 | 18.80 | 951 | +0.31(+1.66%) |
Sep 10, 2024 | 18.49 | 8 | -0.10(-0.52%) | |||
Sep 09, 2024 | 18.96 | 18.96 | 18.59 | 18.59 | 721 | -0.12(-0.67%) |
Sep 06, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 492 | -0.29(-1.50%) |
Sep 05, 2024 | 18.97 | 19.00 | 18.95 | 19.00 | 1,201 | -0.65(-3.31%) |
Aug 30, 2024 | 19.65 | 4 | +0.10(+0.51%) | |||
Aug 29, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 229 | +0.07(+0.39%) |
Aug 28, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 159 | -0.02(-0.13%) |
Aug 27, 2024 | 19.42 | 19.50 | 19.42 | 19.50 | 250 | -0.29(-1.47%) |
Aug 26, 2024 | 19.81 | 20.02 | 19.79 | 19.79 | 5,139 | +0.27(+1.38%) |
Aug 23, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 280 | +0.32(+1.67%) |
Aug 22, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 103 | -0.19(-0.98%) |
Aug 21, 2024 | 19.28 | 19.39 | 19.28 | 19.39 | 658 | +0.30(+1.57%) |
Aug 20, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 110 | +0.00(+0.00%) |
Aug 19, 2024 | 19.00 | 19.09 | 19.00 | 19.09 | 1,775 | +0.21(+1.11%) |
Aug 16, 2024 | 18.83 | 19.00 | 18.83 | 18.88 | 1,776 | -0.05(-0.26%) |
Aug 15, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 2,500 | -0.07(-0.37%) |
Aug 14, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 342 | +0.37(+1.99%) |
Aug 13, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 100 | +0.41(+2.28%) |
Aug 07, 2024 | 18.21 | 15 | +0.21(+1.19%) | |||
Aug 06, 2024 | 17.92 | 18.00 | 17.68 | 18.00 | 5,300 | +0.04(+0.22%) |
Aug 02, 2024 | 17.96 | 0 | -0.29(-1.59%) | |||
Aug 01, 2024 | 18.32 | 18.32 | 18.25 | 18.25 | 2,904 | -0.38(-2.04%) |
Jul 30, 2024 | 18.63 | 20 | +0.99(+5.61%) | |||
Jul 29, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 500 | -0.39(-2.16%) |
Jul 26, 2024 | 18.01 | 18.03 | 18.01 | 18.03 | 861 | +0.19(+1.07%) |
Jul 25, 2024 | 17.66 | 17.84 | 17.66 | 17.84 | 201 | -0.10(-0.56%) |
Jul 24, 2024 | 17.94 | 17.94 | 17.91 | 17.94 | 1,100 | -0.08(-0.44%) |
Jul 23, 2024 | 18.00 | 18.04 | 18.00 | 18.02 | 352 | -0.18(-0.99%) |
Jul 22, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 5,530 | +0.09(+0.50%) |
Jul 19, 2024 | 17.75 | 18.14 | 17.75 | 18.11 | 4,505 | +0.14(+0.78%) |
Jul 18, 2024 | 18.02 | 18.02 | 17.97 | 17.97 | 280 | +0.07(+0.39%) |
Jul 17, 2024 | 18.25 | 18.25 | 17.90 | 17.90 | 5,611 | -0.20(-1.10%) |
Jul 16, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 865 | -0.30(-1.63%) |
Jul 12, 2024 | 18.40 | 1 | +0.26(+1.46%) | |||
Jul 11, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 400 | +0.17(+0.92%) |
Jul 10, 2024 | 17.81 | 17.97 | 17.81 | 17.97 | 4,815 | +0.15(+0.84%) |
Jul 09, 2024 | 18.00 | 18.00 | 17.82 | 17.82 | 3,023 | -0.36(-1.97%) |
Jul 08, 2024 | 16.54 | 19.00 | 16.54 | 18.18 | 5,190 | -0.12(-0.67%) |
Jul 05, 2024 | 17.32 | 18.30 | 17.32 | 18.30 | 600 | +0.39(+2.18%) |
Jul 03, 2024 | 17.88 | 18.03 | 17.88 | 17.91 | 1,925 | +0.26(+1.47%) |
Jul 02, 2024 | 17.58 | 17.65 | 17.54 | 17.65 | 9,358 | +0.07(+0.40%) |