Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.70 | 14.74 | 14.67 | 14.67 | 22,823 | +0.17(+1.17%) |
Aug 22, 2024 | 14.51 | 14.54 | 14.46 | 14.50 | 38,498 | +0.02(+0.14%) |
Aug 21, 2024 | 13.94 | 14.63 | 13.94 | 14.48 | 32,030 | -0.04(-0.28%) |
Aug 20, 2024 | 14.93 | 14.93 | 14.47 | 14.52 | 143,477 | -0.07(-0.48%) |
Aug 19, 2024 | 14.02 | 14.64 | 14.02 | 14.59 | 22,811 | +0.09(+0.62%) |
Aug 16, 2024 | 14.38 | 14.51 | 14.38 | 14.50 | 27,520 | +0.12(+0.83%) |
Aug 15, 2024 | 14.32 | 14.39 | 14.29 | 14.38 | 35,103 | +0.42(+3.01%) |
Aug 14, 2024 | 14.09 | 14.33 | 13.86 | 13.96 | 35,612 | -0.23(-1.62%) |
Aug 13, 2024 | 14.06 | 14.22 | 13.94 | 14.19 | 25,505 | +0.03(+0.21%) |
Aug 12, 2024 | 14.19 | 14.22 | 13.99 | 14.16 | 43,395 | +0.20(+1.43%) |
Aug 09, 2024 | 13.81 | 13.97 | 13.81 | 13.96 | 24,491 | -0.08(-0.54%) |
Aug 08, 2024 | 13.84 | 14.17 | 13.84 | 14.04 | 32,455 | +0.27(+1.93%) |
Aug 07, 2024 | 13.84 | 13.89 | 13.72 | 13.77 | 57,671 | +0.11(+0.81%) |
Aug 06, 2024 | 13.81 | 13.87 | 13.63 | 13.66 | 78,665 | +0.02(+0.15%) |
Aug 05, 2024 | 13.58 | 13.66 | 13.50 | 13.64 | 62,702 | -0.06(-0.44%) |
Aug 02, 2024 | 13.81 | 14.00 | 13.70 | 13.70 | 63,416 | -0.08(-0.58%) |
Aug 01, 2024 | 14.39 | 14.39 | 13.78 | 13.78 | 39,517 | -0.16(-1.15%) |
Jul 31, 2024 | 13.92 | 13.98 | 13.88 | 13.94 | 74,638 | +0.09(+0.65%) |
Jul 30, 2024 | 13.86 | 13.88 | 13.81 | 13.85 | 65,058 | +0.01(+0.07%) |
Jul 29, 2024 | 13.83 | 14.00 | 13.82 | 13.84 | 130,918 | -0.01(-0.07%) |
Jul 26, 2024 | 13.34 | 14.20 | 13.34 | 13.85 | 52,321 | +0.00(+0.00%) |
Jul 25, 2024 | 13.93 | 14.16 | 13.85 | 13.85 | 35,682 | -0.19(-1.35%) |
Jul 24, 2024 | 14.05 | 14.08 | 13.98 | 14.04 | 41,587 | +0.10(+0.72%) |
Jul 23, 2024 | 13.94 | 13.98 | 13.69 | 13.94 | 29,198 | +0.09(+0.65%) |
Jul 22, 2024 | 13.90 | 13.92 | 13.84 | 13.85 | 45,783 | +0.21(+1.58%) |
Jul 19, 2024 | 13.68 | 13.68 | 13.62 | 13.63 | 38,305 | -0.23(-1.69%) |
Jul 18, 2024 | 13.96 | 13.96 | 13.83 | 13.87 | 29,026 | -0.01(-0.07%) |
Jul 17, 2024 | 13.95 | 13.97 | 13.87 | 13.88 | 31,877 | -0.14(-1.00%) |
Jul 16, 2024 | 14.00 | 14.15 | 13.97 | 14.02 | 49,531 | -0.22(-1.58%) |
Jul 15, 2024 | 14.29 | 14.43 | 14.22 | 14.24 | 26,840 | -0.12(-0.87%) |
Jul 12, 2024 | 14.50 | 14.51 | 14.37 | 14.37 | 106,006 | +0.20(+1.41%) |
Jul 11, 2024 | 14.19 | 14.21 | 14.10 | 14.17 | 30,838 | +0.27(+1.94%) |
Jul 10, 2024 | 14.34 | 14.34 | 13.80 | 13.90 | 119,680 | +0.15(+1.09%) |
Jul 09, 2024 | 13.70 | 13.84 | 13.70 | 13.75 | 39,340 | +0.08(+0.59%) |
Jul 08, 2024 | 13.71 | 13.71 | 13.65 | 13.67 | 28,980 | -0.04(-0.29%) |
Jul 05, 2024 | 13.62 | 14.00 | 13.60 | 13.71 | 238,586 | -1.18(-7.92%) |
Jul 03, 2024 | 15.29 | 15.29 | 14.87 | 14.89 | 33,085 | -0.13(-0.87%) |
Jul 02, 2024 | 15.05 | 15.10 | 14.97 | 15.02 | 96,151 | +0.19(+1.28%) |
Jul 01, 2024 | 15.00 | 15.00 | 14.78 | 14.83 | 53,558 | +0.07(+0.47%) |
Jun 28, 2024 | 14.75 | 14.80 | 14.71 | 14.76 | 43,628 | +0.19(+1.30%) |
Jun 27, 2024 | 14.62 | 14.62 | 14.52 | 14.57 | 43,264 | -0.10(-0.68%) |
Jun 26, 2024 | 14.72 | 14.73 | 14.66 | 14.67 | 41,152 | -0.05(-0.34%) |
Jun 25, 2024 | 14.76 | 14.76 | 14.68 | 14.72 | 37,605 | -0.06(-0.41%) |
Jun 24, 2024 | 14.77 | 14.89 | 14.77 | 14.78 | 48,892 | +0.20(+1.37%) |
Jun 21, 2024 | 14.84 | 14.84 | 14.56 | 14.58 | 79,230 | -0.13(-0.90%) |
Jun 20, 2024 | 14.62 | 14.73 | 14.62 | 14.71 | 62,311 | +0.27(+1.89%) |
Jun 18, 2024 | 13.90 | 14.50 | 13.90 | 14.44 | 34,279 | +0.25(+1.76%) |
Jun 17, 2024 | 13.85 | 14.30 | 13.85 | 14.19 | 72,099 | +0.24(+1.76%) |
Jun 14, 2024 | 13.96 | 13.97 | 13.93 | 13.95 | 45,314 | -0.04(-0.25%) |
Jun 13, 2024 | 14.11 | 14.11 | 13.95 | 13.98 | 28,231 | -0.04(-0.29%) |
Jun 12, 2024 | 13.70 | 14.13 | 13.70 | 14.02 | 33,773 | -0.06(-0.43%) |
Jun 11, 2024 | 14.07 | 14.10 | 14.04 | 14.08 | 37,276 | -0.30(-2.09%) |
Jun 10, 2024 | 14.24 | 14.44 | 14.24 | 14.38 | 52,501 | +0.08(+0.56%) |
Jun 07, 2024 | 14.28 | 14.38 | 14.24 | 14.30 | 63,303 | +0.02(+0.14%) |
Jun 06, 2024 | 14.40 | 14.40 | 14.24 | 14.28 | 18,160 | -0.02(-0.14%) |
Jun 05, 2024 | 14.29 | 14.34 | 14.28 | 14.30 | 39,574 | -0.01(-0.05%) |
Jun 04, 2024 | 14.31 | 14.33 | 14.25 | 14.31 | 73,333 | +0.03(+0.19%) |