Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.98 | 14.14 | 13.94 | 14.02 | 187,499 | -0.01(-0.07%) |
Aug 22, 2024 | 13.73 | 14.07 | 13.68 | 14.03 | 51,957 | +0.26(+1.89%) |
Aug 21, 2024 | 13.76 | 13.84 | 13.70 | 13.77 | 9,077 | +0.04(+0.29%) |
Aug 20, 2024 | 13.82 | 13.82 | 13.71 | 13.73 | 44,094 | -0.11(-0.79%) |
Aug 19, 2024 | 13.91 | 14.00 | 13.84 | 13.84 | 30,812 | -0.10(-0.72%) |
Aug 16, 2024 | 13.86 | 13.98 | 13.86 | 13.94 | 53,875 | +0.10(+0.72%) |
Aug 15, 2024 | 13.89 | 13.95 | 13.84 | 13.84 | 42,190 | -0.17(-1.21%) |
Aug 14, 2024 | 14.07 | 14.14 | 13.98 | 14.01 | 56,437 | -0.09(-0.64%) |
Aug 13, 2024 | 14.23 | 14.25 | 14.06 | 14.10 | 149,529 | -0.24(-1.67%) |
Aug 12, 2024 | 14.33 | 14.44 | 14.29 | 14.34 | 252,362 | -0.03(-0.21%) |
Aug 09, 2024 | 14.46 | 14.49 | 14.31 | 14.37 | 176,187 | -0.11(-0.76%) |
Aug 08, 2024 | 14.49 | 14.56 | 14.38 | 14.48 | 90,024 | -0.15(-1.03%) |
Aug 07, 2024 | 14.23 | 14.67 | 14.21 | 14.63 | 49,764 | +0.03(+0.21%) |
Aug 06, 2024 | 14.57 | 14.62 | 14.38 | 14.60 | 345,594 | -0.15(-1.02%) |
Aug 05, 2024 | 14.96 | 15.08 | 14.56 | 14.75 | 516,101 | +0.46(+3.22%) |
Aug 02, 2024 | 14.16 | 14.41 | 14.09 | 14.29 | 191,779 | +0.31(+2.22%) |
Aug 01, 2024 | 13.88 | 14.11 | 13.65 | 13.98 | 159,651 | +0.04(+0.29%) |
Jul 31, 2024 | 13.88 | 14.13 | 13.84 | 13.94 | 227,496 | +0.13(+0.94%) |
Jul 30, 2024 | 13.64 | 13.96 | 13.63 | 13.81 | 222,726 | +0.14(+1.02%) |
Jul 29, 2024 | 13.49 | 13.71 | 13.49 | 13.67 | 73,059 | -0.04(-0.29%) |
Jul 26, 2024 | 13.94 | 13.96 | 13.60 | 13.71 | 66,798 | -0.21(-1.51%) |
Jul 25, 2024 | 13.60 | 13.94 | 13.57 | 13.92 | 234,824 | +0.33(+2.43%) |
Jul 24, 2024 | 13.27 | 13.62 | 13.22 | 13.59 | 95,549 | +0.47(+3.58%) |
Jul 23, 2024 | 13.13 | 13.15 | 13.02 | 13.12 | 15,902 | -0.06(-0.46%) |
Jul 22, 2024 | 13.20 | 13.27 | 13.12 | 13.18 | 69,746 | -0.17(-1.27%) |
Jul 19, 2024 | 13.49 | 13.50 | 13.24 | 13.35 | 276,015 | +0.11(+0.80%) |
Jul 18, 2024 | 13.14 | 13.41 | 13.14 | 13.24 | 80,769 | +0.09(+0.71%) |
Jul 17, 2024 | 13.17 | 13.27 | 13.12 | 13.15 | 61,920 | +0.18(+1.39%) |
Jul 16, 2024 | 12.85 | 13.04 | 12.85 | 12.97 | 47,431 | +0.13(+1.01%) |
Jul 15, 2024 | 12.86 | 12.90 | 12.76 | 12.84 | 48,739 | -0.01(-0.08%) |
Jul 12, 2024 | 12.86 | 12.92 | 12.77 | 12.85 | 98,890 | +0.04(+0.31%) |
Jul 11, 2024 | 12.56 | 12.89 | 12.56 | 12.81 | 98,274 | +0.31(+2.48%) |
Jul 10, 2024 | 12.64 | 12.68 | 12.49 | 12.50 | 30,945 | -0.18(-1.42%) |
Jul 09, 2024 | 12.47 | 12.71 | 12.47 | 12.68 | 17,320 | +0.18(+1.44%) |
Jul 08, 2024 | 12.48 | 12.54 | 12.48 | 12.50 | 31,972 | +0.04(+0.32%) |
Jul 05, 2024 | 12.67 | 12.67 | 12.43 | 12.46 | 83,121 | -0.18(-1.42%) |
Jul 03, 2024 | 12.67 | 12.71 | 12.63 | 12.64 | 8,825 | -0.03(-0.24%) |
Jul 02, 2024 | 12.83 | 12.83 | 12.66 | 12.67 | 18,388 | -0.07(-0.55%) |
Jul 01, 2024 | 12.99 | 13.06 | 12.73 | 12.74 | 55,352 | -0.29(-2.23%) |
Jun 28, 2024 | 12.86 | 13.03 | 12.78 | 13.03 | 57,790 | +0.18(+1.40%) |
Jun 27, 2024 | 12.85 | 12.87 | 12.77 | 12.85 | 30,015 | -0.02(-0.16%) |
Jun 26, 2024 | 12.98 | 12.98 | 12.82 | 12.87 | 21,363 | -0.03(-0.23%) |
Jun 25, 2024 | 12.98 | 13.01 | 12.88 | 12.90 | 18,575 | -0.09(-0.67%) |
Jun 24, 2024 | 12.93 | 13.02 | 12.85 | 12.99 | 41,823 | +0.06(+0.46%) |
Jun 21, 2024 | 13.01 | 13.01 | 12.90 | 12.93 | 31,717 | -0.11(-0.83%) |
Jun 20, 2024 | 13.12 | 13.15 | 13.04 | 13.04 | 31,602 | +0.02(+0.15%) |
Jun 18, 2024 | 12.94 | 13.05 | 12.94 | 13.02 | 22,849 | +0.06(+0.46%) |
Jun 17, 2024 | 13.09 | 13.17 | 12.87 | 12.96 | 30,160 | -0.17(-1.27%) |
Jun 14, 2024 | 13.28 | 13.28 | 13.10 | 13.12 | 41,148 | -0.03(-0.22%) |
Jun 13, 2024 | 13.19 | 13.19 | 13.10 | 13.15 | 97,933 | +0.00(+0.00%) |
Jun 12, 2024 | 13.32 | 13.37 | 13.09 | 13.15 | 101,806 | -0.26(-1.91%) |
Jun 11, 2024 | 13.63 | 13.64 | 13.41 | 13.41 | 94,899 | -0.15(-1.09%) |
Jun 10, 2024 | 13.65 | 13.68 | 13.56 | 13.56 | 56,821 | -0.13(-0.93%) |
Jun 07, 2024 | 13.64 | 13.70 | 13.61 | 13.69 | 46,424 | +0.04(+0.29%) |
Jun 06, 2024 | 13.68 | 13.77 | 13.64 | 13.65 | 62,219 | -0.03(-0.22%) |
Jun 05, 2024 | 13.86 | 13.92 | 13.68 | 13.68 | 53,180 | -0.27(-1.90%) |
Jun 04, 2024 | 14.10 | 14.15 | 13.94 | 13.94 | 49,173 | -0.08(-0.56%) |