Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 13.65 | 13.69 | 13.57 | 13.61 | 732,215 | +0.11(+0.81%) |
Aug 15, 2024 | 13.58 | 13.58 | 13.39 | 13.50 | 557,394 | +0.06(+0.45%) |
Aug 14, 2024 | 13.44 | 13.44 | 13.31 | 13.44 | 534,578 | +0.06(+0.45%) |
Aug 13, 2024 | 13.35 | 13.44 | 13.27 | 13.38 | 576,503 | +0.12(+0.90%) |
Aug 12, 2024 | 13.48 | 13.48 | 13.21 | 13.26 | 653,916 | -0.19(-1.41%) |
Aug 09, 2024 | 13.45 | 13.48 | 13.29 | 13.45 | 629,963 | +0.03(+0.22%) |
Aug 08, 2024 | 13.37 | 13.46 | 13.29 | 13.42 | 685,695 | +0.19(+1.44%) |
Aug 07, 2024 | 13.35 | 13.57 | 13.22 | 13.23 | 1,351,078 | +0.04(+0.30%) |
Aug 06, 2024 | 12.94 | 13.28 | 12.88 | 13.19 | 1,130,264 | +0.31(+2.41%) |
Aug 05, 2024 | 12.83 | 13.03 | 12.49 | 12.88 | 1,468,979 | -0.34(-2.57%) |
Aug 02, 2024 | 13.05 | 13.28 | 13.04 | 13.22 | 1,059,875 | -0.12(-0.90%) |
Aug 01, 2024 | 13.55 | 13.55 | 13.20 | 13.34 | 1,305,164 | -0.13(-0.97%) |
Jul 31, 2024 | 13.72 | 13.83 | 13.42 | 13.47 | 1,701,432 | -0.31(-2.25%) |
Jul 30, 2024 | 13.75 | 13.79 | 13.65 | 13.78 | 835,857 | +0.10(+0.73%) |
Jul 29, 2024 | 13.80 | 13.88 | 13.64 | 13.68 | 946,972 | -0.07(-0.51%) |
Jul 26, 2024 | 13.65 | 13.76 | 13.57 | 13.75 | 1,050,524 | +0.28(+2.08%) |
Jul 25, 2024 | 13.55 | 13.67 | 13.45 | 13.47 | 775,949 | -0.02(-0.15%) |
Jul 24, 2024 | 13.67 | 13.78 | 13.48 | 13.49 | 1,002,095 | -0.29(-2.10%) |
Jul 23, 2024 | 13.74 | 13.89 | 13.73 | 13.78 | 1,046,946 | -0.03(-0.22%) |
Jul 22, 2024 | 13.72 | 13.82 | 13.68 | 13.81 | 541,039 | +0.13(+0.95%) |
Jul 19, 2024 | 13.75 | 13.88 | 13.61 | 13.68 | 876,893 | -0.10(-0.73%) |
Jul 18, 2024 | 14.06 | 14.15 | 13.76 | 13.78 | 847,874 | -0.32(-2.27%) |
Jul 17, 2024 | 13.97 | 14.20 | 13.90 | 14.10 | 1,252,941 | +0.04(+0.28%) |
Jul 16, 2024 | 13.87 | 14.09 | 13.77 | 14.06 | 1,156,744 | +0.24(+1.74%) |
Jul 15, 2024 | 13.75 | 13.94 | 13.73 | 13.82 | 1,014,699 | +0.12(+0.88%) |
Jul 12, 2024 | 13.43 | 13.77 | 13.43 | 13.70 | 1,438,551 | +0.28(+2.09%) |
Jul 11, 2024 | 13.31 | 13.45 | 13.22 | 13.42 | 1,341,072 | +0.23(+1.74%) |
Jul 10, 2024 | 12.88 | 13.21 | 12.87 | 13.19 | 1,337,778 | +0.38(+2.97%) |
Jul 09, 2024 | 12.72 | 12.88 | 12.64 | 12.81 | 986,510 | +0.05(+0.39%) |
Jul 08, 2024 | 12.60 | 12.79 | 12.57 | 12.76 | 1,589,757 | +0.16(+1.27%) |
Jul 05, 2024 | 12.70 | 12.75 | 12.55 | 12.60 | 1,100,940 | -0.09(-0.71%) |
Jul 03, 2024 | 12.83 | 12.83 | 12.64 | 12.69 | 1,080,533 | -0.04(-0.30%) |
Jul 02, 2024 | 12.60 | 12.83 | 12.54 | 12.73 | 1,570,724 | +0.18(+1.46%) |
Jul 01, 2024 | 12.77 | 12.77 | 12.43 | 12.55 | 1,247,372 | -0.21(-1.67%) |
Jun 28, 2024 | 12.78 | 12.78 | 12.65 | 12.76 | 1,563,620 | +0.08(+0.61%) |
Jun 27, 2024 | 12.76 | 12.76 | 12.55 | 12.68 | 779,429 | -0.04(-0.30%) |
Jun 26, 2024 | 12.75 | 12.80 | 12.70 | 12.72 | 530,235 | -0.10(-0.75%) |
Jun 25, 2024 | 12.81 | 12.85 | 12.75 | 12.82 | 746,270 | +0.05(+0.38%) |
Jun 24, 2024 | 12.83 | 12.92 | 12.77 | 12.77 | 997,511 | +0.00(+0.00%) |
Jun 21, 2024 | 12.77 | 12.83 | 12.69 | 12.77 | 1,722,070 | +0.01(+0.08%) |
Jun 20, 2024 | 12.61 | 12.87 | 12.57 | 12.76 | 1,410,029 | +0.14(+1.15%) |
Jun 18, 2024 | 12.70 | 12.77 | 12.59 | 12.61 | 935,896 | -0.09(-0.69%) |
Jun 17, 2024 | 12.54 | 12.72 | 12.45 | 12.70 | 972,939 | +0.16(+1.31%) |
Jun 14, 2024 | 12.46 | 12.59 | 12.45 | 12.54 | 1,058,810 | -0.03(-0.23%) |
Jun 13, 2024 | 12.50 | 12.63 | 12.48 | 12.56 | 783,947 | +0.08(+0.62%) |
Jun 12, 2024 | 12.60 | 12.69 | 12.49 | 12.49 | 962,645 | +0.11(+0.86%) |
Jun 11, 2024 | 12.45 | 12.46 | 12.35 | 12.38 | 1,140,292 | -0.15(-1.23%) |
Jun 10, 2024 | 12.43 | 12.57 | 12.39 | 12.54 | 1,273,219 | +0.01(+0.08%) |
Jun 07, 2024 | 12.41 | 12.62 | 12.36 | 12.53 | 1,093,135 | +0.10(+0.78%) |
Jun 06, 2024 | 12.52 | 12.59 | 12.39 | 12.43 | 987,166 | -0.16(-1.30%) |
Jun 05, 2024 | 12.55 | 12.60 | 12.44 | 12.59 | 657,038 | +0.09(+0.69%) |
Jun 04, 2024 | 12.50 | 12.60 | 12.45 | 12.51 | 546,213 | -0.06(-0.46%) |