Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 18.59 | 18.75 | 18.55 | 18.65 | 103,328 | +0.07(+0.38%) |
Aug 22, 2024 | 18.56 | 18.61 | 18.50 | 18.58 | 172,026 | +0.02(+0.11%) |
Aug 21, 2024 | 18.43 | 18.59 | 18.39 | 18.56 | 183,892 | +0.13(+0.71%) |
Aug 20, 2024 | 18.41 | 18.47 | 18.36 | 18.43 | 100,289 | +0.05(+0.27%) |
Aug 19, 2024 | 18.33 | 18.43 | 18.33 | 18.38 | 59,741 | -0.03(-0.16%) |
Aug 16, 2024 | 18.34 | 18.46 | 18.30 | 18.41 | 35,878 | +0.05(+0.27%) |
Aug 15, 2024 | 18.35 | 18.40 | 18.25 | 18.36 | 70,386 | -0.11(-0.60%) |
Aug 14, 2024 | 18.35 | 18.48 | 18.34 | 18.47 | 45,428 | +0.12(+0.65%) |
Aug 13, 2024 | 18.37 | 18.39 | 18.26 | 18.35 | 37,731 | +0.08(+0.44%) |
Aug 12, 2024 | 18.41 | 18.46 | 18.16 | 18.27 | 70,248 | -0.09(-0.49%) |
Aug 09, 2024 | 18.40 | 18.40 | 18.31 | 18.36 | 73,675 | -0.03(-0.16%) |
Aug 08, 2024 | 18.33 | 18.46 | 18.28 | 18.39 | 87,514 | +0.03(+0.16%) |
Aug 07, 2024 | 18.43 | 18.48 | 18.26 | 18.36 | 56,918 | -0.06(-0.33%) |
Aug 06, 2024 | 18.32 | 18.48 | 18.32 | 18.42 | 41,939 | +0.03(+0.16%) |
Aug 05, 2024 | 18.47 | 18.53 | 18.35 | 18.39 | 64,425 | -0.30(-1.61%) |
Aug 02, 2024 | 18.71 | 18.74 | 18.53 | 18.69 | 73,776 | -0.04(-0.21%) |
Aug 01, 2024 | 18.86 | 18.86 | 18.58 | 18.73 | 114,415 | -0.07(-0.37%) |
Jul 31, 2024 | 18.90 | 18.90 | 18.57 | 18.80 | 99,208 | +0.05(+0.27%) |
Jul 30, 2024 | 18.82 | 18.85 | 18.65 | 18.75 | 88,696 | +0.03(+0.16%) |
Jul 29, 2024 | 18.78 | 18.92 | 18.67 | 18.72 | 35,765 | -0.13(-0.69%) |
Jul 26, 2024 | 18.80 | 18.85 | 18.63 | 18.85 | 43,537 | +0.09(+0.48%) |
Jul 25, 2024 | 18.67 | 18.88 | 18.57 | 18.76 | 80,437 | +0.21(+1.13%) |
Jul 24, 2024 | 18.62 | 18.75 | 18.47 | 18.55 | 89,215 | -0.08(-0.43%) |
Jul 23, 2024 | 18.55 | 18.64 | 18.51 | 18.63 | 109,239 | +0.21(+1.14%) |
Jul 22, 2024 | 18.23 | 18.52 | 17.95 | 18.42 | 54,966 | +0.29(+1.60%) |
Jul 19, 2024 | 18.28 | 18.33 | 17.96 | 18.13 | 327,125 | -0.07(-0.38%) |
Jul 18, 2024 | 18.39 | 18.53 | 18.10 | 18.20 | 173,840 | -0.25(-1.36%) |
Jul 17, 2024 | 18.66 | 18.82 | 18.36 | 18.45 | 92,593 | -0.23(-1.23%) |
Jul 16, 2024 | 18.77 | 18.84 | 18.64 | 18.68 | 100,590 | -0.15(-0.80%) |
Jul 15, 2024 | 18.88 | 18.97 | 18.68 | 18.83 | 88,720 | +0.12(+0.63%) |
Jul 12, 2024 | 18.61 | 18.75 | 18.48 | 18.71 | 61,357 | +0.25(+1.34%) |
Jul 11, 2024 | 18.75 | 18.83 | 18.43 | 18.46 | 123,001 | -0.22(-1.17%) |
Jul 10, 2024 | 18.64 | 18.75 | 18.55 | 18.68 | 78,276 | +0.24(+1.29%) |
Jul 09, 2024 | 18.43 | 18.51 | 18.38 | 18.44 | 60,033 | +0.09(+0.49%) |
Jul 08, 2024 | 18.35 | 18.37 | 18.24 | 18.36 | 40,548 | +0.09(+0.49%) |
Jul 05, 2024 | 18.21 | 18.29 | 18.19 | 18.27 | 24,387 | +0.06(+0.33%) |
Jul 03, 2024 | 18.05 | 18.24 | 17.93 | 18.21 | 42,242 | +0.17(+0.93%) |
Jul 02, 2024 | 18.22 | 18.37 | 18.03 | 18.04 | 87,459 | -0.25(-1.35%) |
Jul 01, 2024 | 18.24 | 18.29 | 17.97 | 18.29 | 82,119 | +0.07(+0.38%) |
Jun 28, 2024 | 18.15 | 18.26 | 18.03 | 18.22 | 88,111 | +0.04(+0.22%) |
Jun 27, 2024 | 18.02 | 18.25 | 18.02 | 18.18 | 76,893 | +0.10(+0.55%) |
Jun 26, 2024 | 17.87 | 18.08 | 17.87 | 18.08 | 69,287 | +0.10(+0.55%) |
Jun 25, 2024 | 17.79 | 18.00 | 17.77 | 17.98 | 36,626 | +0.11(+0.61%) |
Jun 24, 2024 | 17.88 | 17.91 | 17.78 | 17.87 | 54,860 | +0.06(+0.33%) |
Jun 21, 2024 | 17.68 | 17.81 | 17.64 | 17.81 | 45,047 | +0.22(+1.24%) |
Jun 20, 2024 | 17.61 | 17.66 | 17.50 | 17.59 | 61,127 | +0.00(+0.00%) |
Jun 18, 2024 | 17.43 | 17.70 | 17.43 | 17.59 | 75,104 | +0.12(+0.68%) |
Jun 17, 2024 | 17.35 | 17.59 | 17.35 | 17.47 | 65,388 | +0.00(+0.00%) |
Jun 14, 2024 | 17.55 | 17.58 | 17.29 | 17.47 | 112,485 | -0.02(-0.12%) |
Jun 13, 2024 | 17.81 | 17.95 | 17.49 | 17.49 | 103,192 | -0.27(-1.49%) |
Jun 12, 2024 | 18.14 | 18.14 | 17.76 | 17.76 | 100,804 | -0.24(-1.31%) |
Jun 11, 2024 | 18.06 | 18.09 | 17.91 | 18.00 | 59,266 | -0.07(-0.38%) |
Jun 10, 2024 | 17.85 | 18.08 | 17.85 | 18.06 | 80,367 | +0.23(+1.27%) |
Jun 07, 2024 | 17.86 | 17.91 | 17.67 | 17.84 | 101,697 | -0.04(-0.22%) |
Jun 06, 2024 | 17.68 | 18.03 | 17.67 | 17.88 | 129,039 | +0.21(+1.17%) |
Jun 05, 2024 | 17.67 | 17.71 | 17.54 | 17.67 | 112,136 | +0.01(+0.06%) |
Jun 04, 2024 | 17.56 | 17.72 | 17.53 | 17.66 | 69,301 | +0.30(+1.75%) |