Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 14.10 | 14.15 | 14.00 | 14.14 | 24,328 | +0.05(+0.35%) |
Aug 20, 2024 | 14.00 | 14.10 | 13.99 | 14.09 | 12,170 | +0.10(+0.71%) |
Aug 19, 2024 | 13.93 | 14.10 | 13.90 | 13.99 | 15,752 | +0.09(+0.65%) |
Aug 16, 2024 | 13.98 | 14.17 | 13.90 | 13.90 | 20,885 | +0.07(+0.51%) |
Aug 15, 2024 | 13.85 | 14.00 | 13.83 | 13.83 | 20,740 | +0.03(+0.22%) |
Aug 14, 2024 | 13.98 | 13.98 | 13.80 | 13.80 | 2,539 | +0.00(+0.00%) |
Aug 13, 2024 | 13.85 | 14.18 | 13.80 | 13.80 | 24,355 | +0.00(+0.00%) |
Aug 12, 2024 | 13.99 | 13.99 | 13.80 | 13.80 | 4,997 | -0.19(-1.36%) |
Aug 09, 2024 | 13.90 | 13.99 | 13.77 | 13.99 | 5,296 | +0.10(+0.72%) |
Aug 08, 2024 | 13.74 | 13.99 | 13.60 | 13.89 | 9,770 | +0.06(+0.43%) |
Aug 07, 2024 | 13.84 | 13.99 | 13.70 | 13.83 | 18,157 | -0.09(-0.65%) |
Aug 06, 2024 | 13.84 | 14.01 | 13.80 | 13.92 | 5,314 | -0.08(-0.57%) |
Aug 05, 2024 | 13.76 | 14.14 | 13.01 | 14.00 | 48,642 | -0.12(-0.85%) |
Aug 02, 2024 | 14.40 | 14.40 | 13.98 | 14.12 | 21,104 | -0.17(-1.16%) |
Aug 01, 2024 | 14.04 | 14.30 | 13.89 | 14.29 | 14,643 | +0.02(+0.11%) |
Jul 31, 2024 | 14.29 | 14.34 | 14.00 | 14.27 | 15,865 | +0.07(+0.49%) |
Jul 30, 2024 | 14.22 | 14.29 | 14.19 | 14.20 | 14,834 | +0.01(+0.07%) |
Jul 29, 2024 | 14.11 | 14.19 | 14.00 | 14.19 | 15,853 | +0.15(+1.07%) |
Jul 26, 2024 | 13.99 | 14.05 | 13.81 | 14.04 | 7,646 | +0.09(+0.65%) |
Jul 25, 2024 | 13.84 | 14.06 | 13.57 | 13.95 | 26,239 | +0.11(+0.79%) |
Jul 24, 2024 | 13.50 | 13.85 | 13.50 | 13.84 | 5,849 | +0.04(+0.33%) |
Jul 23, 2024 | 13.68 | 13.80 | 13.61 | 13.79 | 8,866 | +0.15(+1.14%) |
Jul 22, 2024 | 13.55 | 13.68 | 13.40 | 13.64 | 8,223 | +0.14(+1.04%) |
Jul 19, 2024 | 13.40 | 13.50 | 13.39 | 13.50 | 11,636 | +0.25(+1.89%) |
Jul 18, 2024 | 13.24 | 13.34 | 13.24 | 13.25 | 10,177 | +0.01(+0.08%) |
Jul 17, 2024 | 12.93 | 13.28 | 12.81 | 13.24 | 27,117 | +0.04(+0.30%) |
Jul 16, 2024 | 12.93 | 13.20 | 12.75 | 13.20 | 21,240 | +0.36(+2.80%) |
Jul 15, 2024 | 12.50 | 12.89 | 12.50 | 12.84 | 14,709 | +0.09(+0.71%) |
Jul 12, 2024 | 12.56 | 12.75 | 12.55 | 12.75 | 8,184 | +0.19(+1.51%) |
Jul 11, 2024 | 12.34 | 12.69 | 12.34 | 12.56 | 6,206 | +0.41(+3.37%) |
Jul 10, 2024 | 12.25 | 12.35 | 12.13 | 12.15 | 4,970 | -0.11(-0.90%) |
Jul 09, 2024 | 12.11 | 12.35 | 12.06 | 12.26 | 10,493 | +0.22(+1.83%) |
Jul 08, 2024 | 12.14 | 12.15 | 12.02 | 12.04 | 10,198 | -0.07(-0.58%) |
Jul 05, 2024 | 12.00 | 12.11 | 12.00 | 12.11 | 2,625 | -0.01(-0.08%) |
Jul 03, 2024 | 12.04 | 12.12 | 12.00 | 12.12 | 3,720 | +0.12(+1.00%) |
Jul 02, 2024 | 11.96 | 12.02 | 11.96 | 12.00 | 3,091 | +0.05(+0.45%) |
Jul 01, 2024 | 11.85 | 11.95 | 11.85 | 11.95 | 3,929 | +0.04(+0.30%) |
Jun 28, 2024 | 11.76 | 11.96 | 11.75 | 11.91 | 51,288 | +0.02(+0.17%) |
Jun 27, 2024 | 11.66 | 11.89 | 11.65 | 11.89 | 8,972 | +0.11(+0.93%) |
Jun 26, 2024 | 11.79 | 11.79 | 11.71 | 11.78 | 3,716 | -0.01(-0.08%) |
Jun 25, 2024 | 11.67 | 11.81 | 11.67 | 11.79 | 3,606 | +0.00(+0.00%) |
Jun 24, 2024 | 11.41 | 11.79 | 11.41 | 11.79 | 4,910 | +0.29(+2.52%) |
Jun 21, 2024 | 11.40 | 11.50 | 11.39 | 11.50 | 12,948 | +0.12(+1.05%) |
Jun 20, 2024 | 11.39 | 11.52 | 11.38 | 11.38 | 2,055 | +0.00(+0.00%) |
Jun 18, 2024 | 11.43 | 11.43 | 11.36 | 11.38 | 6,529 | +0.03(+0.26%) |
Jun 17, 2024 | 11.54 | 11.54 | 11.35 | 11.35 | 2,793 | -0.01(-0.09%) |
Jun 14, 2024 | 11.43 | 11.44 | 11.36 | 11.36 | 3,710 | +0.01(+0.09%) |
Jun 13, 2024 | 11.47 | 11.49 | 11.31 | 11.35 | 4,918 | +0.07(+0.62%) |
Jun 12, 2024 | 11.32 | 11.50 | 11.28 | 11.28 | 13,574 | +0.02(+0.18%) |
Jun 11, 2024 | 11.21 | 11.33 | 11.19 | 11.26 | 16,973 | +0.07(+0.63%) |
Jun 10, 2024 | 11.22 | 11.32 | 11.18 | 11.19 | 62,761 | +0.01(+0.09%) |
Jun 07, 2024 | 11.17 | 11.33 | 11.17 | 11.18 | 21,354 | +0.00(+0.00%) |
Jun 06, 2024 | 11.17 | 11.35 | 11.17 | 11.18 | 10,363 | +0.01(+0.09%) |
Jun 05, 2024 | 11.33 | 11.33 | 11.17 | 11.17 | 16,364 | +0.01(+0.09%) |
Jun 04, 2024 | 11.25 | 11.39 | 11.16 | 11.16 | 14,285 | +0.00(+0.00%) |