Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 14.27 | 14.38 | 14.21 | 14.27 | 17,114 | +0.00(+0.00%) |
Aug 19, 2024 | 14.23 | 14.38 | 14.19 | 14.27 | 36,106 | +0.03(+0.21%) |
Aug 16, 2024 | 14.16 | 14.26 | 14.16 | 14.24 | 37,871 | +0.08(+0.56%) |
Aug 15, 2024 | 14.10 | 14.22 | 14.10 | 14.16 | 18,942 | +0.06(+0.43%) |
Aug 14, 2024 | 14.07 | 14.17 | 14.03 | 14.10 | 23,990 | +0.00(+0.00%) |
Aug 13, 2024 | 14.09 | 14.18 | 14.04 | 14.10 | 16,764 | +0.02(+0.14%) |
Aug 12, 2024 | 14.16 | 14.19 | 13.99 | 14.08 | 41,759 | +0.00(+0.00%) |
Aug 09, 2024 | 13.94 | 14.15 | 13.94 | 14.08 | 39,566 | +0.10(+0.72%) |
Aug 08, 2024 | 13.92 | 14.04 | 13.90 | 13.98 | 45,601 | +0.09(+0.65%) |
Aug 07, 2024 | 13.89 | 14.03 | 13.86 | 13.89 | 31,027 | +0.07(+0.51%) |
Aug 06, 2024 | 13.84 | 13.91 | 13.76 | 13.82 | 85,474 | -0.02(-0.14%) |
Aug 05, 2024 | 13.92 | 13.99 | 13.79 | 13.84 | 70,452 | -0.30(-2.12%) |
Aug 02, 2024 | 14.25 | 14.36 | 14.05 | 14.14 | 77,971 | -0.18(-1.26%) |
Aug 01, 2024 | 14.36 | 14.45 | 14.31 | 14.32 | 52,884 | +0.03(+0.21%) |
Jul 31, 2024 | 14.39 | 14.39 | 14.29 | 14.29 | 54,710 | +0.02(+0.14%) |
Jul 30, 2024 | 14.23 | 14.40 | 14.23 | 14.27 | 54,452 | +0.04(+0.28%) |
Jul 29, 2024 | 14.09 | 14.30 | 13.98 | 14.23 | 103,619 | +0.19(+1.35%) |
Jul 26, 2024 | 14.06 | 14.10 | 13.97 | 14.04 | 33,304 | +0.03(+0.21%) |
Jul 25, 2024 | 13.95 | 14.01 | 13.92 | 14.01 | 56,408 | +0.06(+0.43%) |
Jul 24, 2024 | 13.91 | 13.97 | 13.85 | 13.95 | 55,090 | +0.04(+0.32%) |
Jul 23, 2024 | 13.88 | 13.95 | 13.86 | 13.91 | 116,762 | -0.03(-0.21%) |
Jul 22, 2024 | 13.87 | 13.97 | 13.78 | 13.94 | 20,672 | +0.07(+0.50%) |
Jul 19, 2024 | 13.94 | 14.00 | 13.85 | 13.87 | 39,132 | -0.11(-0.78%) |
Jul 18, 2024 | 14.00 | 14.05 | 13.94 | 13.98 | 18,879 | -0.01(-0.07%) |
Jul 17, 2024 | 14.03 | 14.10 | 13.96 | 13.99 | 33,895 | -0.01(-0.07%) |
Jul 16, 2024 | 14.08 | 14.19 | 13.99 | 14.00 | 53,245 | -0.11(-0.77%) |
Jul 15, 2024 | 14.10 | 14.17 | 13.99 | 14.10 | 38,325 | -0.01(-0.07%) |
Jul 12, 2024 | 14.11 | 14.18 | 14.06 | 14.11 | 26,309 | -0.01(-0.07%) |
Jul 11, 2024 | 14.18 | 14.18 | 14.09 | 14.12 | 36,013 | -0.04(-0.28%) |
Jul 10, 2024 | 14.28 | 14.28 | 14.09 | 14.16 | 55,934 | -0.04(-0.28%) |
Jul 09, 2024 | 14.18 | 14.23 | 14.11 | 14.20 | 47,561 | +0.07(+0.49%) |
Jul 08, 2024 | 14.14 | 14.14 | 14.08 | 14.13 | 55,150 | +0.11(+0.76%) |
Jul 05, 2024 | 14.07 | 14.12 | 14.00 | 14.03 | 13,060 | -0.07(-0.48%) |
Jul 03, 2024 | 14.08 | 14.11 | 14.07 | 14.09 | 4,621 | +0.01(+0.07%) |
Jul 02, 2024 | 14.01 | 14.08 | 13.99 | 14.08 | 54,163 | +0.06(+0.42%) |
Jul 01, 2024 | 13.97 | 14.03 | 13.95 | 14.03 | 46,215 | +0.13(+0.93%) |
Jun 28, 2024 | 14.01 | 14.06 | 13.90 | 13.90 | 60,471 | +0.01(+0.07%) |
Jun 27, 2024 | 13.79 | 13.89 | 13.79 | 13.89 | 42,212 | +0.05(+0.36%) |
Jun 26, 2024 | 13.79 | 13.84 | 13.70 | 13.84 | 48,381 | +0.10(+0.72%) |
Jun 25, 2024 | 13.66 | 13.78 | 13.66 | 13.74 | 71,289 | +0.10(+0.73%) |
Jun 24, 2024 | 13.71 | 13.78 | 13.64 | 13.64 | 84,011 | -0.11(-0.79%) |
Jun 21, 2024 | 13.72 | 13.78 | 13.70 | 13.75 | 23,497 | +0.04(+0.32%) |
Jun 20, 2024 | 13.75 | 13.83 | 13.68 | 13.70 | 42,623 | -0.07(-0.50%) |
Jun 18, 2024 | 13.79 | 13.81 | 13.73 | 13.77 | 45,755 | +0.00(+0.01%) |
Jun 17, 2024 | 13.79 | 13.94 | 13.77 | 13.77 | 72,297 | -0.05(-0.36%) |
Jun 14, 2024 | 13.88 | 13.88 | 13.82 | 13.82 | 27,106 | -0.08(-0.57%) |
Jun 13, 2024 | 13.98 | 14.00 | 13.88 | 13.90 | 37,563 | -0.03(-0.21%) |
Jun 12, 2024 | 13.99 | 14.07 | 13.91 | 13.93 | 34,614 | -0.02(-0.12%) |
Jun 11, 2024 | 13.84 | 13.95 | 13.82 | 13.95 | 34,314 | +0.09(+0.65%) |
Jun 10, 2024 | 13.95 | 13.95 | 13.83 | 13.86 | 41,864 | -0.06(-0.46%) |
Jun 07, 2024 | 13.81 | 14.10 | 13.78 | 13.92 | 80,892 | +0.09(+0.64%) |
Jun 06, 2024 | 13.76 | 13.87 | 13.75 | 13.83 | 34,590 | +0.03(+0.21%) |
Jun 05, 2024 | 13.75 | 13.80 | 13.69 | 13.80 | 52,047 | +0.04(+0.29%) |
Jun 04, 2024 | 13.75 | 13.82 | 13.69 | 13.76 | 32,017 | +0.00(+0.00%) |