Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 13.60 | 13.72 | 13.44 | 13.61 | 51,496 | +0.12(+0.89%) |
Aug 16, 2024 | 13.31 | 13.53 | 13.31 | 13.49 | 28,388 | +0.29(+2.20%) |
Aug 15, 2024 | 13.22 | 13.29 | 13.13 | 13.20 | 142,113 | -0.07(-0.53%) |
Aug 14, 2024 | 13.33 | 13.42 | 13.19 | 13.27 | 130,399 | -0.42(-3.07%) |
Aug 13, 2024 | 13.58 | 13.70 | 13.45 | 13.69 | 255,280 | +0.20(+1.48%) |
Aug 12, 2024 | 13.46 | 13.64 | 13.45 | 13.49 | 75,404 | +0.12(+0.90%) |
Aug 09, 2024 | 13.30 | 13.42 | 13.28 | 13.37 | 22,120 | +0.07(+0.53%) |
Aug 08, 2024 | 13.25 | 13.41 | 13.22 | 13.30 | 36,881 | +0.13(+0.99%) |
Aug 07, 2024 | 13.39 | 13.39 | 13.16 | 13.17 | 48,194 | +0.06(+0.46%) |
Aug 06, 2024 | 12.98 | 13.15 | 12.95 | 13.11 | 57,826 | +0.01(+0.08%) |
Aug 05, 2024 | 13.17 | 13.26 | 13.05 | 13.10 | 36,346 | -0.70(-5.07%) |
Aug 02, 2024 | 13.83 | 13.93 | 13.72 | 13.80 | 29,155 | +0.09(+0.66%) |
Aug 01, 2024 | 13.77 | 13.82 | 13.62 | 13.71 | 33,002 | -0.37(-2.63%) |
Jul 31, 2024 | 14.07 | 14.11 | 14.04 | 14.08 | 18,861 | -0.01(-0.07%) |
Jul 30, 2024 | 14.04 | 14.10 | 14.01 | 14.09 | 11,693 | +0.03(+0.21%) |
Jul 29, 2024 | 14.09 | 14.09 | 13.99 | 14.06 | 26,250 | +0.06(+0.43%) |
Jul 26, 2024 | 13.88 | 14.14 | 13.88 | 14.00 | 29,071 | +0.08(+0.57%) |
Jul 25, 2024 | 13.90 | 13.98 | 13.87 | 13.92 | 16,288 | +0.17(+1.24%) |
Jul 24, 2024 | 13.64 | 13.81 | 13.64 | 13.75 | 28,528 | +0.03(+0.22%) |
Jul 23, 2024 | 13.61 | 13.79 | 13.61 | 13.72 | 13,354 | +0.03(+0.22%) |
Jul 22, 2024 | 13.65 | 13.69 | 13.58 | 13.69 | 25,891 | +0.14(+1.03%) |
Jul 19, 2024 | 13.55 | 13.62 | 13.49 | 13.55 | 31,602 | -0.01(-0.10%) |
Jul 18, 2024 | 13.69 | 13.73 | 13.53 | 13.56 | 18,070 | +0.00(+0.03%) |
Jul 17, 2024 | 13.46 | 13.58 | 13.46 | 13.56 | 22,615 | +0.18(+1.35%) |
Jul 16, 2024 | 13.24 | 13.43 | 13.24 | 13.38 | 16,659 | +0.02(+0.15%) |
Jul 15, 2024 | 13.57 | 13.57 | 13.33 | 13.36 | 46,011 | -0.30(-2.20%) |
Jul 12, 2024 | 13.66 | 13.77 | 13.57 | 13.66 | 26,065 | +0.07(+0.52%) |
Jul 11, 2024 | 13.65 | 13.66 | 13.58 | 13.59 | 28,337 | +0.25(+1.87%) |
Jul 10, 2024 | 13.27 | 13.39 | 13.26 | 13.34 | 35,027 | +0.16(+1.21%) |
Jul 09, 2024 | 13.24 | 13.24 | 13.13 | 13.18 | 21,882 | -0.08(-0.60%) |
Jul 08, 2024 | 13.29 | 13.34 | 13.14 | 13.26 | 12,534 | -0.16(-1.19%) |
Jul 05, 2024 | 13.40 | 13.55 | 13.28 | 13.42 | 79,742 | +0.07(+0.52%) |
Jul 03, 2024 | 13.18 | 13.35 | 13.17 | 13.35 | 16,649 | +0.25(+1.91%) |
Jul 02, 2024 | 13.08 | 13.13 | 13.00 | 13.10 | 50,701 | -0.03(-0.23%) |
Jul 01, 2024 | 13.35 | 13.35 | 13.04 | 13.13 | 41,280 | -0.03(-0.23%) |
Jun 28, 2024 | 13.20 | 13.26 | 13.12 | 13.16 | 273,597 | -0.13(-0.98%) |
Jun 27, 2024 | 13.32 | 13.34 | 13.20 | 13.29 | 31,050 | -0.08(-0.60%) |
Jun 26, 2024 | 13.42 | 13.42 | 13.33 | 13.37 | 456,884 | -0.12(-0.89%) |
Jun 25, 2024 | 13.47 | 13.52 | 13.41 | 13.49 | 20,288 | -0.07(-0.55%) |
Jun 24, 2024 | 13.42 | 13.66 | 13.42 | 13.56 | 112,791 | +0.04(+0.33%) |
Jun 21, 2024 | 13.55 | 13.60 | 13.42 | 13.52 | 24,350 | +0.04(+0.30%) |
Jun 20, 2024 | 13.45 | 13.53 | 13.42 | 13.48 | 24,984 | +0.05(+0.37%) |
Jun 18, 2024 | 13.40 | 13.45 | 13.37 | 13.43 | 48,554 | +0.16(+1.21%) |
Jun 17, 2024 | 13.36 | 13.38 | 13.26 | 13.27 | 38,706 | -0.03(-0.23%) |
Jun 14, 2024 | 13.24 | 13.34 | 13.16 | 13.30 | 44,878 | +0.06(+0.45%) |
Jun 13, 2024 | 13.30 | 13.35 | 13.15 | 13.24 | 18,641 | -0.14(-1.05%) |
Jun 12, 2024 | 13.45 | 13.53 | 13.36 | 13.38 | 45,247 | +0.17(+1.29%) |
Jun 11, 2024 | 13.17 | 13.29 | 13.11 | 13.21 | 66,027 | -0.10(-0.74%) |
Jun 10, 2024 | 13.20 | 13.33 | 13.07 | 13.31 | 26,075 | -0.01(-0.09%) |
Jun 07, 2024 | 13.35 | 13.40 | 13.28 | 13.32 | 11,072 | -0.38(-2.77%) |
Jun 06, 2024 | 13.66 | 13.73 | 13.58 | 13.70 | 9,458 | -0.06(-0.44%) |
Jun 05, 2024 | 13.78 | 13.82 | 13.64 | 13.76 | 31,705 | +0.01(+0.07%) |
Jun 04, 2024 | 13.59 | 13.79 | 13.59 | 13.75 | 35,646 | +0.08(+0.59%) |