Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 13.31 | 13.35 | 13.15 | 13.20 | 2,309,281 | -0.08(-0.60%) |
Aug 20, 2024 | 13.36 | 13.40 | 13.25 | 13.28 | 2,639,666 | -0.06(-0.45%) |
Aug 19, 2024 | 13.41 | 13.45 | 13.29 | 13.34 | 1,901,738 | -0.07(-0.52%) |
Aug 16, 2024 | 13.37 | 13.43 | 13.34 | 13.41 | 2,185,383 | -0.06(-0.45%) |
Aug 15, 2024 | 13.45 | 13.54 | 13.45 | 13.47 | 1,955,073 | +0.11(+0.82%) |
Aug 14, 2024 | 13.51 | 13.51 | 13.35 | 13.36 | 1,851,937 | -0.10(-0.74%) |
Aug 13, 2024 | 13.54 | 13.55 | 13.45 | 13.46 | 1,934,346 | -0.13(-0.96%) |
Aug 12, 2024 | 13.50 | 13.63 | 13.46 | 13.59 | 3,070,818 | +0.20(+1.49%) |
Aug 09, 2024 | 13.40 | 13.43 | 13.35 | 13.39 | 2,209,079 | +0.07(+0.53%) |
Aug 08, 2024 | 13.23 | 13.36 | 13.23 | 13.32 | 3,531,475 | +0.11(+0.83%) |
Aug 07, 2024 | 13.15 | 13.27 | 13.13 | 13.21 | 3,459,808 | +0.14(+1.07%) |
Aug 06, 2024 | 13.02 | 13.17 | 13.02 | 13.07 | 3,481,104 | -0.13(-0.98%) |
Aug 05, 2024 | 12.98 | 13.20 | 12.97 | 13.20 | 4,475,886 | -0.02(-0.15%) |
Aug 02, 2024 | 13.31 | 13.31 | 13.14 | 13.22 | 10,010,412 | -0.23(-1.71%) |
Aug 01, 2024 | 13.62 | 13.63 | 13.39 | 13.45 | 6,727,604 | -0.15(-1.10%) |
Jul 31, 2024 | 13.50 | 13.62 | 13.45 | 13.60 | 6,938,119 | +0.30(+2.26%) |
Jul 30, 2024 | 13.28 | 13.30 | 13.22 | 13.30 | 7,193,170 | -0.05(-0.37%) |
Jul 29, 2024 | 13.44 | 13.48 | 13.30 | 13.35 | 4,162,137 | -0.09(-0.67%) |
Jul 26, 2024 | 13.54 | 13.54 | 13.40 | 13.44 | 8,321,968 | -0.12(-0.88%) |
Jul 25, 2024 | 13.47 | 13.59 | 13.41 | 13.56 | 2,145,139 | +0.03(+0.22%) |
Jul 24, 2024 | 13.56 | 13.65 | 13.53 | 13.53 | 2,515,934 | -0.03(-0.22%) |
Jul 23, 2024 | 13.59 | 13.61 | 13.51 | 13.56 | 5,551,498 | -0.10(-0.73%) |
Jul 22, 2024 | 13.56 | 13.67 | 13.54 | 13.66 | 4,524,409 | +0.00(+0.00%) |
Jul 19, 2024 | 13.78 | 13.85 | 13.63 | 13.66 | 3,417,493 | -0.19(-1.37%) |
Jul 18, 2024 | 13.90 | 13.92 | 13.83 | 13.85 | 1,738,004 | -0.08(-0.57%) |
Jul 17, 2024 | 13.94 | 13.98 | 13.90 | 13.93 | 1,744,385 | +0.03(+0.22%) |
Jul 16, 2024 | 13.85 | 13.94 | 13.84 | 13.90 | 2,580,201 | -0.07(-0.50%) |
Jul 15, 2024 | 14.02 | 14.04 | 13.96 | 13.97 | 1,436,496 | -0.08(-0.57%) |
Jul 12, 2024 | 14.08 | 14.10 | 14.05 | 14.05 | 1,585,228 | -0.05(-0.35%) |
Jul 11, 2024 | 14.06 | 14.15 | 14.04 | 14.10 | 2,528,584 | +0.04(+0.28%) |
Jul 10, 2024 | 14.05 | 14.12 | 14.00 | 14.06 | 1,841,401 | +0.00(+0.00%) |
Jul 09, 2024 | 14.15 | 14.18 | 14.06 | 14.06 | 1,731,919 | -0.12(-0.85%) |
Jul 08, 2024 | 14.24 | 14.26 | 14.16 | 14.18 | 1,725,940 | -0.18(-1.25%) |
Jul 05, 2024 | 14.37 | 14.44 | 14.33 | 14.36 | 2,092,592 | +0.06(+0.42%) |
Jul 03, 2024 | 14.27 | 14.33 | 14.24 | 14.30 | 1,437,840 | +0.08(+0.56%) |
Jul 02, 2024 | 14.25 | 14.30 | 14.20 | 14.22 | 2,313,554 | -0.01(-0.07%) |
Jul 01, 2024 | 14.11 | 14.23 | 14.07 | 14.23 | 5,775,537 | +0.18(+1.28%) |
Jun 28, 2024 | 14.15 | 14.16 | 14.02 | 14.05 | 2,868,476 | -0.03(-0.21%) |
Jun 27, 2024 | 14.12 | 14.14 | 14.04 | 14.08 | 2,882,210 | +0.06(+0.43%) |
Jun 26, 2024 | 14.03 | 14.09 | 13.98 | 14.02 | 1,176,107 | +0.01(+0.07%) |
Jun 25, 2024 | 14.08 | 14.09 | 13.99 | 14.01 | 1,566,014 | -0.09(-0.64%) |
Jun 24, 2024 | 14.02 | 14.12 | 14.02 | 14.10 | 1,761,783 | +0.06(+0.43%) |
Jun 21, 2024 | 14.12 | 14.13 | 14.00 | 14.04 | 1,457,577 | -0.08(-0.57%) |
Jun 20, 2024 | 14.14 | 14.20 | 14.11 | 14.12 | 1,887,919 | +0.04(+0.28%) |
Jun 18, 2024 | 13.97 | 14.09 | 13.97 | 14.08 | 3,159,604 | +0.11(+0.79%) |
Jun 17, 2024 | 13.91 | 13.99 | 13.89 | 13.97 | 1,576,863 | +0.03(+0.22%) |
Jun 14, 2024 | 14.03 | 14.06 | 13.93 | 13.94 | 3,124,044 | -0.04(-0.29%) |
Jun 13, 2024 | 14.05 | 14.06 | 13.96 | 13.98 | 2,237,442 | +0.01(+0.07%) |
Jun 12, 2024 | 14.09 | 14.10 | 13.95 | 13.97 | 2,497,716 | +0.05(+0.36%) |
Jun 11, 2024 | 13.92 | 13.97 | 13.88 | 13.92 | 1,946,505 | -0.03(-0.22%) |
Jun 10, 2024 | 13.83 | 13.95 | 13.81 | 13.95 | 1,678,815 | +0.20(+1.45%) |
Jun 07, 2024 | 13.84 | 13.85 | 13.74 | 13.75 | 3,013,121 | -0.19(-1.36%) |
Jun 06, 2024 | 13.82 | 13.95 | 13.82 | 13.94 | 1,588,536 | +0.19(+1.38%) |
Jun 05, 2024 | 13.73 | 13.76 | 13.65 | 13.75 | 2,080,005 | +0.05(+0.36%) |
Jun 04, 2024 | 13.73 | 13.76 | 13.66 | 13.70 | 3,930,559 | -0.14(-1.01%) |