Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 17.57 | 17.63 | 17.57 | 17.60 | 8,224 | -0.14(-0.79%) |
Sep 25, 2024 | 17.77 | 17.77 | 17.74 | 17.74 | 3,721 | -0.05(-0.31%) |
Sep 24, 2024 | 17.78 | 17.81 | 17.77 | 17.79 | 4,157 | +0.02(+0.11%) |
Sep 23, 2024 | 17.75 | 17.79 | 17.75 | 17.77 | 3,975 | -0.01(-0.07%) |
Sep 20, 2024 | 17.81 | 17.81 | 17.77 | 17.79 | 2,753 | -0.03(-0.19%) |
Sep 19, 2024 | 17.77 | 17.83 | 17.77 | 17.82 | 3,640 | +0.02(+0.14%) |
Sep 18, 2024 | 17.80 | 17.85 | 17.80 | 17.80 | 6,507 | -0.04(-0.22%) |
Sep 17, 2024 | 17.85 | 17.85 | 17.83 | 17.84 | 9,266 | -0.02(-0.14%) |
Sep 16, 2024 | 17.83 | 17.89 | 17.82 | 17.86 | 11,144 | +0.04(+0.25%) |
Sep 13, 2024 | 17.79 | 17.83 | 17.79 | 17.82 | 3,402 | +0.03(+0.17%) |
Sep 12, 2024 | 17.81 | 17.81 | 17.77 | 17.79 | 12,238 | -0.03(-0.19%) |
Sep 11, 2024 | 17.83 | 17.84 | 17.77 | 17.82 | 16,823 | +0.03(+0.17%) |
Sep 10, 2024 | 17.73 | 17.80 | 17.70 | 17.79 | 10,933 | +0.07(+0.39%) |
Sep 09, 2024 | 17.70 | 17.74 | 17.62 | 17.72 | 20,037 | +0.01(+0.05%) |
Sep 06, 2024 | 17.74 | 17.74 | 17.69 | 17.71 | 4,762 | +0.04(+0.21%) |
Sep 05, 2024 | 17.64 | 17.68 | 17.62 | 17.68 | 3,687 | +0.05(+0.26%) |
Sep 04, 2024 | 17.62 | 17.63 | 17.60 | 17.63 | 3,730 | +0.07(+0.40%) |
Sep 03, 2024 | 17.56 | 17.58 | 17.53 | 17.56 | 3,994 | +0.04(+0.25%) |
Aug 30, 2024 | 17.55 | 17.56 | 17.50 | 17.52 | 3,563 | -0.04(-0.22%) |
Aug 29, 2024 | 17.56 | 17.61 | 17.54 | 17.55 | 5,126 | -0.07(-0.43%) |
Aug 28, 2024 | 17.61 | 17.67 | 17.57 | 17.63 | 12,177 | +0.07(+0.40%) |
Aug 27, 2024 | 17.55 | 17.64 | 17.55 | 17.56 | 5,185 | -0.04(-0.23%) |
Aug 26, 2024 | 17.60 | 17.64 | 17.57 | 17.60 | 7,110 | +0.01(+0.05%) |
Aug 23, 2024 | 17.55 | 17.61 | 17.55 | 17.59 | 4,580 | +0.06(+0.32%) |
Aug 22, 2024 | 17.56 | 17.56 | 17.52 | 17.54 | 6,201 | -0.04(-0.23%) |
Aug 21, 2024 | 17.56 | 17.63 | 17.55 | 17.58 | 6,573 | +0.03(+0.14%) |
Aug 20, 2024 | 17.52 | 17.55 | 17.52 | 17.55 | 4,137 | +0.07(+0.37%) |
Aug 19, 2024 | 17.48 | 17.52 | 17.47 | 17.48 | 6,557 | +0.01(+0.09%) |
Aug 16, 2024 | 17.44 | 17.50 | 17.43 | 17.47 | 12,867 | +0.04(+0.20%) |
Aug 15, 2024 | 17.43 | 17.45 | 17.43 | 17.43 | 3,389 | -0.05(-0.28%) |
Aug 14, 2024 | 17.50 | 17.50 | 17.44 | 17.48 | 11,984 | +0.03(+0.16%) |
Aug 13, 2024 | 17.43 | 17.46 | 17.43 | 17.45 | 2,278 | +0.07(+0.40%) |
Aug 12, 2024 | 17.38 | 17.40 | 17.30 | 17.39 | 45,606 | +0.02(+0.14%) |
Aug 09, 2024 | 17.46 | 17.46 | 17.35 | 17.36 | 3,065 | +0.04(+0.21%) |
Aug 08, 2024 | 17.33 | 17.38 | 17.30 | 17.32 | 5,326 | -0.03(-0.17%) |
Aug 07, 2024 | 17.38 | 17.38 | 17.33 | 17.35 | 2,504 | -0.05(-0.26%) |
Aug 06, 2024 | 17.45 | 17.45 | 17.37 | 17.40 | 7,571 | -0.09(-0.53%) |
Aug 05, 2024 | 17.54 | 17.55 | 17.44 | 17.49 | 10,678 | +0.01(+0.04%) |
Aug 02, 2024 | 17.46 | 17.48 | 17.45 | 17.48 | 8,657 | +0.20(+1.16%) |
Aug 01, 2024 | 17.28 | 17.34 | 17.25 | 17.29 | 6,948 | +0.05(+0.29%) |
Jul 31, 2024 | 17.18 | 17.25 | 17.14 | 17.23 | 8,180 | +0.11(+0.65%) |
Jul 30, 2024 | 17.08 | 17.14 | 17.08 | 17.12 | 2,263 | +0.03(+0.16%) |
Jul 29, 2024 | 17.10 | 17.10 | 17.08 | 17.09 | 80,939 | +0.02(+0.12%) |
Jul 26, 2024 | 17.05 | 17.10 | 17.03 | 17.07 | 12,579 | +0.05(+0.29%) |
Jul 25, 2024 | 17.02 | 17.02 | 17.00 | 17.02 | 1,541 | +0.03(+0.18%) |
Jul 24, 2024 | 17.03 | 17.09 | 17.00 | 17.00 | 8,539 | -0.02(-0.09%) |
Jul 23, 2024 | 17.03 | 17.07 | 17.01 | 17.01 | 1,884 | -0.02(-0.15%) |
Jul 22, 2024 | 17.03 | 17.04 | 16.99 | 17.04 | 3,953 | -0.02(-0.09%) |
Jul 19, 2024 | 17.02 | 17.06 | 17.02 | 17.05 | 2,550 | -0.04(-0.23%) |
Jul 18, 2024 | 17.20 | 17.20 | 17.08 | 17.09 | 9,213 | -0.09(-0.52%) |
Jul 17, 2024 | 17.08 | 17.18 | 17.08 | 17.18 | 10,289 | +0.09(+0.50%) |
Jul 16, 2024 | 17.04 | 17.09 | 17.04 | 17.09 | 3,757 | +0.06(+0.35%) |
Jul 15, 2024 | 17.06 | 17.07 | 17.04 | 17.04 | 4,011 | -0.06(-0.36%) |
Jul 12, 2024 | 17.06 | 17.10 | 17.06 | 17.10 | 13,932 | +0.09(+0.51%) |
Jul 11, 2024 | 17.05 | 17.06 | 16.98 | 17.01 | 2,467 | +0.09(+0.54%) |
Jul 10, 2024 | 16.94 | 16.94 | 16.88 | 16.92 | 4,561 | -0.00(-0.01%) |
Jul 09, 2024 | 16.89 | 16.94 | 16.89 | 16.92 | 6,831 | +0.00(+0.02%) |
Jul 08, 2024 | 16.90 | 16.93 | 16.90 | 16.91 | 2,341 | +0.01(+0.08%) |
Jul 05, 2024 | 16.90 | 16.93 | 16.88 | 16.90 | 3,838 | +0.11(+0.63%) |
Jul 03, 2024 | 16.80 | 16.82 | 16.79 | 16.80 | 1,849 | +0.09(+0.54%) |
Jul 02, 2024 | 16.69 | 16.73 | 16.69 | 16.70 | 2,987 | -0.03(-0.15%) |