Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 14.17 | 14.32 | 14.15 | 14.28 | 3,978 | -0.01(-0.04%) |
Aug 23, 2024 | 14.29 | 14.29 | 14.15 | 14.29 | 3,547 | +0.03(+0.20%) |
Aug 22, 2024 | 14.28 | 14.28 | 13.95 | 14.26 | 10,113 | +0.30(+2.16%) |
Aug 21, 2024 | 13.85 | 14.00 | 13.85 | 13.96 | 4,791 | +0.08(+0.58%) |
Aug 20, 2024 | 13.78 | 13.90 | 13.78 | 13.88 | 2,451 | -0.02(-0.11%) |
Aug 19, 2024 | 13.90 | 13.91 | 13.88 | 13.89 | 10,372 | +0.16(+1.17%) |
Aug 16, 2024 | 13.63 | 13.79 | 13.57 | 13.73 | 3,390 | +0.15(+1.10%) |
Aug 15, 2024 | 13.41 | 13.67 | 13.41 | 13.58 | 2,688 | -0.01(-0.07%) |
Aug 14, 2024 | 13.37 | 13.81 | 13.37 | 13.59 | 5,274 | +0.10(+0.73%) |
Aug 13, 2024 | 13.46 | 13.51 | 13.33 | 13.49 | 10,972 | +0.22(+1.69%) |
Aug 12, 2024 | 13.30 | 13.38 | 13.27 | 13.27 | 9,196 | -0.03(-0.24%) |
Aug 09, 2024 | 13.35 | 13.35 | 13.18 | 13.30 | 2,875 | +0.09(+0.68%) |
Aug 08, 2024 | 13.35 | 13.54 | 13.20 | 13.21 | 10,166 | -0.06(-0.46%) |
Aug 07, 2024 | 13.29 | 13.31 | 13.25 | 13.27 | 14,603 | +0.09(+0.69%) |
Aug 06, 2024 | 13.03 | 13.18 | 13.02 | 13.18 | 3,829 | +0.07(+0.53%) |
Aug 05, 2024 | 13.37 | 13.37 | 13.08 | 13.11 | 5,043 | -0.36(-2.64%) |
Aug 02, 2024 | 13.50 | 13.65 | 13.28 | 13.46 | 25,986 | +0.28(+2.08%) |
Aug 01, 2024 | 13.21 | 13.49 | 13.05 | 13.19 | 11,886 | +0.04(+0.27%) |
Jul 31, 2024 | 13.26 | 13.28 | 13.15 | 13.15 | 3,965 | -0.10(-0.72%) |
Jul 30, 2024 | 13.21 | 13.28 | 13.06 | 13.25 | 3,543 | -0.04(-0.34%) |
Jul 29, 2024 | 13.43 | 13.43 | 13.07 | 13.29 | 4,195 | -0.02(-0.11%) |
Jul 26, 2024 | 13.39 | 13.46 | 13.17 | 13.31 | 4,427 | +0.07(+0.49%) |
Jul 25, 2024 | 13.02 | 13.44 | 13.02 | 13.24 | 5,035 | +0.43(+3.40%) |
Jul 24, 2024 | 12.87 | 12.99 | 12.81 | 12.81 | 7,961 | +0.05(+0.42%) |
Jul 23, 2024 | 12.82 | 12.90 | 12.76 | 12.76 | 11,551 | -0.09(-0.73%) |
Jul 22, 2024 | 13.00 | 13.00 | 12.77 | 12.85 | 4,966 | -0.02(-0.16%) |
Jul 19, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 1,589 | -0.03(-0.19%) |
Jul 18, 2024 | 13.07 | 13.07 | 12.87 | 12.89 | 4,500 | -0.19(-1.45%) |
Jul 17, 2024 | 12.99 | 13.09 | 12.99 | 13.09 | 2,360 | +0.10(+0.77%) |
Jul 16, 2024 | 12.72 | 12.98 | 12.72 | 12.98 | 52,842 | +0.22(+1.76%) |
Jul 15, 2024 | 12.91 | 13.09 | 12.76 | 12.76 | 57,107 | -0.45(-3.37%) |
Jul 12, 2024 | 13.07 | 13.21 | 13.07 | 13.21 | 2,242 | +0.20(+1.50%) |
Jul 11, 2024 | 13.11 | 13.22 | 13.01 | 13.01 | 82,608 | +0.12(+0.89%) |
Jul 10, 2024 | 12.78 | 12.97 | 12.78 | 12.89 | 93,166 | +0.29(+2.34%) |
Jul 09, 2024 | 12.84 | 13.00 | 12.60 | 12.60 | 2,479 | -0.34(-2.63%) |
Jul 08, 2024 | 12.91 | 13.05 | 12.91 | 12.94 | 3,798 | -0.02(-0.12%) |
Jul 05, 2024 | 12.96 | 12.96 | 12.87 | 12.96 | 1,580 | -0.31(-2.37%) |
Jul 03, 2024 | 13.28 | 13.32 | 13.27 | 13.27 | 1,942 | +0.08(+0.61%) |
Jul 02, 2024 | 13.06 | 13.19 | 13.06 | 13.19 | 21,332 | -0.01(-0.08%) |
Jul 01, 2024 | 13.55 | 13.55 | 13.08 | 13.20 | 23,181 | +0.10(+0.76%) |
Jun 28, 2024 | 13.16 | 13.16 | 13.10 | 13.10 | 4,335 | +0.01(+0.11%) |
Jun 27, 2024 | 13.14 | 13.15 | 12.88 | 13.09 | 3,132 | -0.09(-0.72%) |
Jun 26, 2024 | 13.14 | 13.19 | 13.14 | 13.18 | 1,455 | -0.17(-1.27%) |
Jun 25, 2024 | 13.35 | 13.35 | 13.20 | 13.35 | 95,388 | +0.05(+0.41%) |
Jun 24, 2024 | 13.20 | 13.29 | 13.20 | 13.29 | 2,376 | +0.18(+1.37%) |
Jun 21, 2024 | 13.12 | 13.12 | 13.05 | 13.12 | 2,450 | +0.12(+0.96%) |
Jun 20, 2024 | 13.04 | 13.12 | 12.96 | 12.99 | 14,054 | -0.09(-0.69%) |
Jun 18, 2024 | 12.85 | 13.08 | 12.85 | 13.08 | 10,047 | +0.07(+0.58%) |
Jun 17, 2024 | 12.87 | 13.01 | 12.85 | 13.01 | 2,200 | -0.01(-0.08%) |
Jun 14, 2024 | 12.94 | 13.05 | 12.90 | 13.02 | 76,283 | -0.21(-1.63%) |
Jun 13, 2024 | 13.25 | 13.25 | 13.23 | 13.23 | 2,291 | -0.04(-0.34%) |
Jun 12, 2024 | 13.29 | 13.30 | 13.28 | 13.28 | 5,001 | +0.16(+1.18%) |
Jun 11, 2024 | 13.09 | 13.12 | 12.99 | 13.12 | 21,026 | -0.04(-0.27%) |
Jun 10, 2024 | 13.07 | 13.15 | 13.07 | 13.15 | 3,728 | -0.09(-0.68%) |
Jun 07, 2024 | 13.23 | 13.24 | 13.23 | 13.24 | 1,764 | -0.15(-1.08%) |
Jun 06, 2024 | 13.56 | 13.56 | 13.39 | 13.39 | 3,672 | -0.10(-0.74%) |
Jun 05, 2024 | 13.56 | 13.62 | 13.49 | 13.49 | 1,458 | +0.01(+0.04%) |
Jun 04, 2024 | 13.42 | 13.50 | 13.38 | 13.48 | 8,437 | +0.11(+0.82%) |