Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 14.18 | 14.36 | 14.18 | 14.28 | 30,628 | +0.04(+0.28%) |
Aug 28, 2024 | 14.37 | 14.38 | 14.18 | 14.24 | 38,710 | -0.13(-0.90%) |
Aug 27, 2024 | 13.85 | 14.37 | 13.84 | 14.37 | 53,006 | +0.61(+4.43%) |
Aug 26, 2024 | 13.65 | 14.04 | 13.65 | 13.76 | 126,976 | +0.30(+2.23%) |
Aug 23, 2024 | 13.53 | 13.53 | 13.31 | 13.46 | 116,250 | +0.06(+0.45%) |
Aug 22, 2024 | 13.61 | 13.69 | 13.37 | 13.40 | 93,188 | -0.31(-2.30%) |
Aug 21, 2024 | 13.75 | 13.86 | 13.69 | 13.71 | 40,118 | -0.04(-0.25%) |
Aug 20, 2024 | 13.92 | 13.98 | 13.63 | 13.75 | 61,698 | -0.16(-1.15%) |
Aug 19, 2024 | 13.87 | 14.00 | 13.83 | 13.91 | 47,361 | +0.11(+0.80%) |
Aug 16, 2024 | 13.75 | 13.89 | 13.74 | 13.80 | 47,802 | -0.04(-0.29%) |
Aug 15, 2024 | 13.80 | 14.04 | 13.80 | 13.84 | 37,431 | -0.11(-0.79%) |
Aug 14, 2024 | 13.95 | 14.11 | 13.85 | 13.95 | 32,472 | -0.02(-0.14%) |
Aug 13, 2024 | 14.04 | 14.21 | 13.93 | 13.97 | 29,675 | -0.08(-0.57%) |
Aug 12, 2024 | 14.16 | 14.27 | 13.96 | 14.05 | 78,055 | -0.11(-0.78%) |
Aug 09, 2024 | 14.30 | 14.44 | 14.10 | 14.16 | 21,474 | -0.08(-0.56%) |
Aug 08, 2024 | 13.76 | 14.31 | 13.76 | 14.24 | 38,018 | +0.36(+2.59%) |
Aug 07, 2024 | 14.25 | 14.30 | 13.76 | 13.88 | 88,644 | -0.45(-3.14%) |
Aug 06, 2024 | 14.45 | 14.64 | 14.30 | 14.33 | 70,456 | -0.04(-0.28%) |
Aug 05, 2024 | 14.25 | 14.38 | 14.13 | 14.37 | 54,413 | +0.04(+0.28%) |
Aug 02, 2024 | 14.33 | 14.62 | 14.25 | 14.33 | 46,251 | -0.05(-0.35%) |
Aug 01, 2024 | 14.50 | 14.84 | 14.35 | 14.38 | 76,997 | -0.17(-1.17%) |
Jul 31, 2024 | 15.25 | 15.27 | 14.55 | 14.55 | 113,343 | -0.35(-2.35%) |
Jul 30, 2024 | 14.60 | 15.25 | 14.53 | 14.90 | 164,805 | +0.45(+3.11%) |
Jul 29, 2024 | 14.82 | 14.88 | 14.44 | 14.45 | 38,558 | -0.28(-1.90%) |
Jul 26, 2024 | 14.72 | 14.80 | 14.60 | 14.73 | 18,600 | +0.04(+0.27%) |
Jul 25, 2024 | 14.57 | 14.83 | 14.57 | 14.69 | 21,445 | +0.03(+0.20%) |
Jul 24, 2024 | 14.74 | 14.75 | 14.59 | 14.66 | 32,217 | -0.03(-0.17%) |
Jul 23, 2024 | 14.68 | 14.82 | 14.61 | 14.69 | 24,909 | +0.02(+0.10%) |
Jul 22, 2024 | 14.61 | 14.74 | 14.53 | 14.67 | 29,496 | +0.10(+0.69%) |
Jul 19, 2024 | 14.65 | 14.66 | 14.57 | 14.57 | 47,329 | -0.08(-0.55%) |
Jul 18, 2024 | 14.89 | 14.94 | 14.55 | 14.65 | 33,629 | -0.22(-1.48%) |
Jul 17, 2024 | 14.59 | 14.92 | 14.57 | 14.87 | 50,123 | +0.28(+1.92%) |
Jul 16, 2024 | 14.65 | 14.84 | 14.55 | 14.59 | 45,241 | -0.06(-0.41%) |
Jul 15, 2024 | 14.55 | 14.69 | 14.55 | 14.65 | 30,591 | +0.09(+0.62%) |
Jul 12, 2024 | 14.39 | 14.59 | 14.33 | 14.56 | 100,395 | +0.17(+1.18%) |
Jul 11, 2024 | 14.40 | 14.40 | 14.33 | 14.39 | 81,844 | -0.01(-0.07%) |
Jul 10, 2024 | 14.43 | 14.49 | 14.35 | 14.40 | 27,134 | +0.00(+0.00%) |
Jul 09, 2024 | 14.45 | 14.60 | 14.40 | 14.40 | 50,117 | -0.08(-0.55%) |
Jul 08, 2024 | 14.40 | 14.63 | 14.38 | 14.48 | 66,582 | +0.08(+0.56%) |
Jul 05, 2024 | 14.61 | 14.63 | 14.36 | 14.40 | 83,913 | -0.26(-1.77%) |
Jul 03, 2024 | 14.64 | 14.76 | 14.64 | 14.66 | 7,539 | -0.02(-0.14%) |
Jul 02, 2024 | 14.85 | 14.85 | 14.63 | 14.68 | 23,960 | -0.05(-0.34%) |
Jul 01, 2024 | 14.89 | 14.93 | 14.61 | 14.73 | 72,672 | -0.08(-0.54%) |
Jun 28, 2024 | 14.89 | 14.97 | 14.80 | 14.81 | 16,584 | +0.12(+0.83%) |
Jun 27, 2024 | 14.68 | 14.88 | 14.63 | 14.69 | 12,782 | +0.04(+0.25%) |
Jun 26, 2024 | 14.73 | 14.73 | 14.52 | 14.65 | 84,877 | -0.18(-1.18%) |
Jun 25, 2024 | 14.84 | 14.93 | 14.78 | 14.83 | 51,266 | -0.07(-0.46%) |
Jun 24, 2024 | 14.76 | 14.89 | 14.69 | 14.89 | 30,140 | +0.21(+1.46%) |
Jun 21, 2024 | 14.58 | 14.78 | 14.58 | 14.68 | 61,852 | +0.05(+0.33%) |
Jun 20, 2024 | 14.63 | 14.76 | 14.57 | 14.63 | 37,398 | +0.00(+0.00%) |
Jun 18, 2024 | 14.55 | 14.67 | 14.53 | 14.63 | 21,097 | +0.11(+0.74%) |
Jun 17, 2024 | 14.63 | 14.63 | 14.44 | 14.52 | 24,698 | -0.06(-0.40%) |
Jun 14, 2024 | 14.71 | 14.71 | 14.55 | 14.58 | 32,720 | -0.13(-0.86%) |
Jun 13, 2024 | 14.71 | 14.83 | 14.68 | 14.71 | 22,101 | +0.03(+0.20%) |
Jun 12, 2024 | 14.65 | 14.82 | 14.58 | 14.68 | 46,711 | +0.10(+0.67%) |
Jun 11, 2024 | 14.58 | 14.71 | 14.58 | 14.58 | 27,318 | -0.09(-0.60%) |
Jun 10, 2024 | 14.61 | 14.70 | 14.55 | 14.67 | 18,260 | +0.08(+0.53%) |
Jun 07, 2024 | 14.69 | 14.69 | 14.53 | 14.59 | 32,204 | -0.12(-0.80%) |
Jun 06, 2024 | 14.70 | 14.82 | 14.62 | 14.71 | 26,831 | -0.05(-0.33%) |
Jun 05, 2024 | 14.79 | 14.85 | 14.69 | 14.76 | 30,485 | -0.01(-0.07%) |
Jun 04, 2024 | 14.73 | 14.88 | 14.68 | 14.77 | 36,738 | +0.01(+0.07%) |