Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.58 | 14.61 | 14.52 | 14.61 | 2,876 | +0.25(+1.75%) |
Aug 22, 2024 | 14.46 | 14.46 | 14.35 | 14.36 | 3,588 | -0.12(-0.79%) |
Aug 21, 2024 | 14.44 | 14.49 | 14.44 | 14.47 | 7,472 | +0.08(+0.55%) |
Aug 20, 2024 | 14.38 | 14.40 | 14.38 | 14.40 | 1,884 | -0.04(-0.27%) |
Aug 19, 2024 | 14.43 | 14.45 | 14.43 | 14.44 | 2,958 | +0.10(+0.73%) |
Aug 16, 2024 | 14.28 | 14.34 | 14.28 | 14.33 | 5,041 | +0.07(+0.49%) |
Aug 15, 2024 | 14.20 | 14.27 | 14.20 | 14.26 | 4,976 | +0.10(+0.69%) |
Aug 14, 2024 | 14.11 | 14.17 | 14.11 | 14.16 | 19,643 | +0.05(+0.33%) |
Aug 13, 2024 | 14.00 | 14.11 | 14.00 | 14.11 | 7,233 | +0.17(+1.25%) |
Aug 12, 2024 | 13.94 | 13.98 | 13.91 | 13.94 | 10,137 | -0.03(-0.19%) |
Aug 09, 2024 | 13.91 | 13.97 | 13.91 | 13.97 | 12,063 | +0.10(+0.69%) |
Aug 08, 2024 | 13.76 | 13.89 | 13.76 | 13.87 | 9,208 | +0.23(+1.69%) |
Aug 07, 2024 | 13.82 | 13.86 | 13.64 | 13.64 | 8,482 | -0.01(-0.08%) |
Aug 06, 2024 | 13.55 | 13.75 | 13.50 | 13.65 | 4,827 | +0.05(+0.37%) |
Aug 05, 2024 | 13.47 | 13.64 | 13.46 | 13.60 | 7,903 | -0.36(-2.60%) |
Aug 02, 2024 | 14.00 | 14.00 | 13.89 | 13.96 | 4,691 | -0.16(-1.11%) |
Aug 01, 2024 | 14.29 | 14.29 | 14.10 | 14.12 | 15,630 | -0.21(-1.50%) |
Jul 31, 2024 | 14.31 | 14.39 | 14.30 | 14.33 | 7,973 | +0.12(+0.88%) |
Jul 30, 2024 | 14.27 | 14.27 | 14.14 | 14.21 | 13,402 | -0.03(-0.24%) |
Jul 29, 2024 | 14.21 | 14.26 | 14.18 | 14.24 | 28,921 | -0.01(-0.07%) |
Jul 26, 2024 | 14.25 | 14.30 | 14.24 | 14.25 | 6,921 | +0.09(+0.66%) |
Jul 25, 2024 | 14.21 | 14.29 | 14.14 | 14.16 | 11,469 | -0.07(-0.49%) |
Jul 24, 2024 | 14.31 | 14.36 | 14.23 | 14.23 | 18,461 | -0.16(-1.13%) |
Jul 23, 2024 | 14.40 | 14.41 | 14.39 | 14.39 | 516 | -0.03(-0.20%) |
Jul 22, 2024 | 14.39 | 14.44 | 14.39 | 14.42 | 7,597 | +0.05(+0.33%) |
Jul 19, 2024 | 14.43 | 14.45 | 14.37 | 14.37 | 9,855 | -0.12(-0.81%) |
Jul 18, 2024 | 14.61 | 14.64 | 14.46 | 14.49 | 7,797 | -0.14(-0.92%) |
Jul 17, 2024 | 14.64 | 14.65 | 14.62 | 14.62 | 10,308 | -0.13(-0.85%) |
Jul 16, 2024 | 14.67 | 14.75 | 14.67 | 14.75 | 7,836 | +0.11(+0.79%) |
Jul 15, 2024 | 14.72 | 14.72 | 14.61 | 14.63 | 30,059 | -0.08(-0.51%) |
Jul 12, 2024 | 14.79 | 14.79 | 14.71 | 14.71 | 12,250 | +0.06(+0.41%) |
Jul 11, 2024 | 14.70 | 14.71 | 14.65 | 14.65 | 16,405 | +0.00(+0.01%) |
Jul 10, 2024 | 14.56 | 14.65 | 14.55 | 14.65 | 14,624 | +0.18(+1.24%) |
Jul 09, 2024 | 14.51 | 14.52 | 14.45 | 14.47 | 17,778 | -0.05(-0.34%) |
Jul 08, 2024 | 14.55 | 14.55 | 14.51 | 14.52 | 4,818 | +0.01(+0.07%) |
Jul 05, 2024 | 14.50 | 14.51 | 14.44 | 14.51 | 3,359 | +0.09(+0.64%) |
Jul 03, 2024 | 14.38 | 14.42 | 14.38 | 14.42 | 2,916 | +0.09(+0.64%) |
Jul 02, 2024 | 14.25 | 14.34 | 14.25 | 14.33 | 3,868 | +0.02(+0.15%) |
Jul 01, 2024 | 14.36 | 14.37 | 14.27 | 14.30 | 14,317 | +0.04(+0.29%) |
Jun 28, 2024 | 14.26 | 14.35 | 14.26 | 14.26 | 12,413 | -0.00(-0.03%) |
Jun 27, 2024 | 14.31 | 14.32 | 14.24 | 14.27 | 7,495 | +0.02(+0.11%) |
Jun 26, 2024 | 14.23 | 14.25 | 14.21 | 14.25 | 10,009 | -0.08(-0.57%) |
Jun 25, 2024 | 14.31 | 14.34 | 14.26 | 14.33 | 11,574 | -0.02(-0.12%) |
Jun 24, 2024 | 14.30 | 14.36 | 14.29 | 14.35 | 88,764 | +0.16(+1.10%) |
Jun 21, 2024 | 14.18 | 14.19 | 14.17 | 14.19 | 8,074 | -0.03(-0.23%) |
Jun 20, 2024 | 14.24 | 14.28 | 14.20 | 14.23 | 22,998 | +0.01(+0.05%) |
Jun 18, 2024 | 14.18 | 14.25 | 14.16 | 14.22 | 28,856 | +0.05(+0.38%) |
Jun 17, 2024 | 14.07 | 14.17 | 14.07 | 14.17 | 2,517 | +0.07(+0.49%) |
Jun 14, 2024 | 14.10 | 14.12 | 14.07 | 14.10 | 7,553 | -0.20(-1.38%) |
Jun 13, 2024 | 14.31 | 14.31 | 14.20 | 14.29 | 20,890 | -0.07(-0.45%) |
Jun 12, 2024 | 14.37 | 14.42 | 14.35 | 14.36 | 14,070 | +0.20(+1.39%) |
Jun 11, 2024 | 14.14 | 14.18 | 14.12 | 14.16 | 18,593 | -0.11(-0.78%) |
Jun 10, 2024 | 14.17 | 14.29 | 14.17 | 14.27 | 8,191 | +0.04(+0.31%) |
Jun 07, 2024 | 14.26 | 14.30 | 14.22 | 14.23 | 21,722 | -0.08(-0.59%) |
Jun 06, 2024 | 14.29 | 14.31 | 14.27 | 14.31 | 9,601 | +0.04(+0.29%) |
Jun 05, 2024 | 14.18 | 14.27 | 14.18 | 14.27 | 39,034 | +0.14(+1.01%) |
Jun 04, 2024 | 14.06 | 14.13 | 14.05 | 14.13 | 11,212 | +0.01(+0.07%) |