Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 17.74 | 18.02 | 17.70 | 17.90 | 67,825 | +0.15(+0.85%) |
Aug 22, 2024 | 17.68 | 17.75 | 17.58 | 17.75 | 63,203 | +0.07(+0.40%) |
Aug 21, 2024 | 17.55 | 17.83 | 17.49 | 17.68 | 57,438 | +0.16(+0.91%) |
Aug 20, 2024 | 17.48 | 17.65 | 17.48 | 17.52 | 100,220 | +0.05(+0.29%) |
Aug 19, 2024 | 17.41 | 17.52 | 17.40 | 17.47 | 59,052 | +0.06(+0.34%) |
Aug 16, 2024 | 17.26 | 17.50 | 17.24 | 17.41 | 248,122 | -0.24(-1.38%) |
Aug 15, 2024 | 17.37 | 17.78 | 17.16 | 17.65 | 120,018 | +0.10(+0.59%) |
Aug 14, 2024 | 17.39 | 17.59 | 17.39 | 17.55 | 88,451 | +0.12(+0.69%) |
Aug 13, 2024 | 17.35 | 17.44 | 17.26 | 17.43 | 50,218 | +0.06(+0.35%) |
Aug 12, 2024 | 17.26 | 17.37 | 17.18 | 17.37 | 49,217 | +0.06(+0.35%) |
Aug 09, 2024 | 17.29 | 17.34 | 17.15 | 17.31 | 144,887 | +0.11(+0.64%) |
Aug 08, 2024 | 17.23 | 17.27 | 17.11 | 17.20 | 82,938 | -0.03(-0.17%) |
Aug 07, 2024 | 17.17 | 17.28 | 17.15 | 17.23 | 91,359 | -0.01(-0.06%) |
Aug 06, 2024 | 16.92 | 17.33 | 16.91 | 17.24 | 263,637 | +0.34(+2.01%) |
Aug 05, 2024 | 16.95 | 16.95 | 16.72 | 16.90 | 170,035 | -0.06(-0.35%) |
Aug 02, 2024 | 16.87 | 16.98 | 16.86 | 16.96 | 93,857 | +0.14(+0.83%) |
Aug 01, 2024 | 16.79 | 16.85 | 16.71 | 16.82 | 81,838 | +0.04(+0.24%) |
Jul 31, 2024 | 16.68 | 16.79 | 16.55 | 16.78 | 161,665 | +0.22(+1.33%) |
Jul 30, 2024 | 16.42 | 16.56 | 16.34 | 16.56 | 84,151 | +0.19(+1.16%) |
Jul 29, 2024 | 16.35 | 16.40 | 16.33 | 16.37 | 67,534 | -0.02(-0.12%) |
Jul 26, 2024 | 16.26 | 16.40 | 16.18 | 16.39 | 48,167 | +0.13(+0.80%) |
Jul 25, 2024 | 16.19 | 16.28 | 16.13 | 16.26 | 67,398 | +0.06(+0.37%) |
Jul 24, 2024 | 16.33 | 16.33 | 16.13 | 16.20 | 103,679 | -0.06(-0.37%) |
Jul 23, 2024 | 16.14 | 16.26 | 16.10 | 16.26 | 62,786 | +0.12(+0.74%) |
Jul 22, 2024 | 16.15 | 16.18 | 16.11 | 16.14 | 181,067 | +0.02(+0.12%) |
Jul 19, 2024 | 15.91 | 16.16 | 15.91 | 16.12 | 137,819 | +0.18(+1.13%) |
Jul 18, 2024 | 16.24 | 16.26 | 15.87 | 15.94 | 162,454 | -0.28(-1.73%) |
Jul 17, 2024 | 16.49 | 16.54 | 16.15 | 16.22 | 463,954 | -0.19(-1.16%) |
Jul 16, 2024 | 16.40 | 16.45 | 16.31 | 16.41 | 125,245 | +0.04(+0.24%) |
Jul 15, 2024 | 16.32 | 16.40 | 16.20 | 16.37 | 85,785 | +0.05(+0.28%) |
Jul 12, 2024 | 16.23 | 16.38 | 16.13 | 16.32 | 81,690 | +0.05(+0.30%) |
Jul 11, 2024 | 16.04 | 16.27 | 15.99 | 16.27 | 83,300 | +0.33(+2.05%) |
Jul 10, 2024 | 15.94 | 15.98 | 15.86 | 15.95 | 78,588 | +0.01(+0.06%) |
Jul 09, 2024 | 15.90 | 15.97 | 15.88 | 15.94 | 54,668 | -0.04(-0.25%) |
Jul 08, 2024 | 15.79 | 15.99 | 15.73 | 15.98 | 121,818 | +0.14(+0.88%) |
Jul 05, 2024 | 15.88 | 15.88 | 15.77 | 15.84 | 29,034 | +0.02(+0.13%) |
Jul 03, 2024 | 15.66 | 15.82 | 15.66 | 15.82 | 38,310 | +0.13(+0.82%) |
Jul 02, 2024 | 15.63 | 15.69 | 15.51 | 15.69 | 62,948 | +0.10(+0.64%) |
Jul 01, 2024 | 15.78 | 15.78 | 15.45 | 15.59 | 162,543 | -0.19(-1.19%) |
Jun 28, 2024 | 15.92 | 15.92 | 15.71 | 15.78 | 85,132 | -0.06(-0.38%) |
Jun 27, 2024 | 15.73 | 15.84 | 15.62 | 15.84 | 55,843 | +0.20(+1.27%) |
Jun 26, 2024 | 15.68 | 15.70 | 15.54 | 15.64 | 104,029 | -0.14(-0.88%) |
Jun 25, 2024 | 15.74 | 15.79 | 15.64 | 15.78 | 156,668 | +0.04(+0.25%) |
Jun 24, 2024 | 15.77 | 15.81 | 15.66 | 15.74 | 95,892 | +0.00(+0.00%) |
Jun 21, 2024 | 15.98 | 16.01 | 15.74 | 15.74 | 73,092 | -0.19(-1.18%) |
Jun 20, 2024 | 15.94 | 16.02 | 15.88 | 15.93 | 71,120 | -0.03(-0.19%) |
Jun 18, 2024 | 15.95 | 16.01 | 15.87 | 15.96 | 45,050 | +0.10(+0.63%) |
Jun 17, 2024 | 16.01 | 16.06 | 15.85 | 15.86 | 72,401 | -0.20(-1.24%) |
Jun 14, 2024 | 16.12 | 16.23 | 15.94 | 16.06 | 46,781 | -0.06(-0.39%) |
Jun 13, 2024 | 16.13 | 16.16 | 16.00 | 16.12 | 69,622 | +0.06(+0.37%) |
Jun 12, 2024 | 16.07 | 16.18 | 16.05 | 16.06 | 51,962 | +0.14(+0.87%) |
Jun 11, 2024 | 15.89 | 15.96 | 15.89 | 15.92 | 26,945 | +0.01(+0.06%) |
Jun 10, 2024 | 15.98 | 16.06 | 15.83 | 15.91 | 23,262 | -0.03(-0.19%) |
Jun 07, 2024 | 16.09 | 16.09 | 15.94 | 15.94 | 38,259 | -0.17(-1.04%) |
Jun 06, 2024 | 16.13 | 16.17 | 16.07 | 16.11 | 59,558 | -0.04(-0.24%) |
Jun 05, 2024 | 16.25 | 16.25 | 16.12 | 16.15 | 46,076 | +0.03(+0.18%) |
Jun 04, 2024 | 16.10 | 16.20 | 16.00 | 16.12 | 65,033 | +0.07(+0.46%) |