Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.29 | 13.51 | 13.21 | 13.40 | 303,716 | +0.20(+1.52%) |
Aug 22, 2024 | 13.26 | 13.31 | 13.14 | 13.20 | 213,238 | -0.08(-0.60%) |
Aug 21, 2024 | 13.17 | 13.31 | 13.11 | 13.28 | 266,152 | +0.12(+0.91%) |
Aug 20, 2024 | 13.25 | 13.29 | 13.08 | 13.16 | 329,679 | -0.12(-0.90%) |
Aug 19, 2024 | 13.35 | 13.40 | 13.26 | 13.28 | 260,515 | -0.05(-0.38%) |
Aug 16, 2024 | 13.37 | 13.42 | 13.21 | 13.33 | 433,838 | -0.06(-0.45%) |
Aug 15, 2024 | 13.40 | 13.45 | 13.19 | 13.39 | 369,079 | +0.18(+1.36%) |
Aug 14, 2024 | 13.33 | 13.33 | 13.17 | 13.21 | 198,978 | -0.05(-0.38%) |
Aug 13, 2024 | 13.32 | 13.36 | 13.11 | 13.26 | 201,767 | +0.11(+0.84%) |
Aug 12, 2024 | 13.16 | 13.17 | 12.91 | 13.15 | 239,554 | +0.02(+0.15%) |
Aug 09, 2024 | 13.13 | 13.21 | 13.03 | 13.13 | 351,649 | +0.02(+0.15%) |
Aug 08, 2024 | 13.16 | 13.31 | 13.04 | 13.11 | 234,158 | +0.05(+0.38%) |
Aug 07, 2024 | 13.41 | 13.43 | 13.05 | 13.06 | 194,023 | -0.28(-2.10%) |
Aug 06, 2024 | 12.84 | 13.42 | 12.84 | 13.34 | 346,353 | +0.50(+3.89%) |
Aug 05, 2024 | 13.10 | 13.20 | 12.81 | 12.84 | 337,959 | -0.56(-4.18%) |
Aug 02, 2024 | 13.57 | 13.57 | 13.32 | 13.40 | 320,421 | -0.29(-2.12%) |
Aug 01, 2024 | 13.76 | 14.04 | 13.55 | 13.69 | 332,682 | -0.11(-0.80%) |
Jul 31, 2024 | 14.04 | 14.04 | 13.77 | 13.80 | 329,808 | -0.24(-1.71%) |
Jul 30, 2024 | 13.75 | 14.04 | 13.67 | 14.04 | 371,093 | +0.32(+2.33%) |
Jul 29, 2024 | 13.92 | 13.96 | 13.65 | 13.72 | 355,113 | -0.22(-1.58%) |
Jul 26, 2024 | 14.03 | 14.06 | 13.84 | 13.94 | 648,790 | +0.01(+0.07%) |
Jul 25, 2024 | 14.10 | 14.24 | 13.93 | 13.93 | 282,139 | -0.03(-0.21%) |
Jul 24, 2024 | 14.31 | 14.48 | 13.95 | 13.96 | 323,483 | -0.35(-2.45%) |
Jul 23, 2024 | 14.12 | 14.37 | 14.05 | 14.31 | 318,062 | +0.16(+1.13%) |
Jul 22, 2024 | 13.98 | 14.20 | 13.92 | 14.15 | 264,527 | +0.20(+1.43%) |
Jul 19, 2024 | 14.04 | 14.06 | 13.85 | 13.95 | 245,577 | -0.02(-0.14%) |
Jul 18, 2024 | 13.98 | 14.16 | 13.93 | 13.97 | 688,889 | -0.10(-0.71%) |
Jul 17, 2024 | 14.05 | 14.23 | 14.02 | 14.07 | 494,498 | +0.00(+0.00%) |
Jul 16, 2024 | 13.95 | 14.12 | 13.94 | 14.07 | 313,291 | +0.19(+1.37%) |
Jul 15, 2024 | 13.74 | 13.89 | 13.62 | 13.88 | 403,471 | +0.20(+1.46%) |
Jul 12, 2024 | 13.80 | 13.86 | 13.63 | 13.68 | 413,346 | -0.02(-0.15%) |
Jul 11, 2024 | 13.45 | 13.74 | 13.44 | 13.70 | 425,577 | +0.38(+2.85%) |
Jul 10, 2024 | 13.25 | 13.32 | 13.18 | 13.32 | 251,172 | +0.10(+0.76%) |
Jul 09, 2024 | 13.21 | 13.22 | 13.11 | 13.22 | 117,563 | +0.03(+0.23%) |
Jul 08, 2024 | 13.21 | 13.34 | 13.19 | 13.19 | 191,221 | -0.03(-0.23%) |
Jul 05, 2024 | 13.14 | 13.27 | 13.07 | 13.22 | 179,458 | +0.05(+0.39%) |
Jul 03, 2024 | 13.12 | 13.20 | 13.10 | 13.17 | 109,716 | +0.03(+0.23%) |
Jul 02, 2024 | 13.11 | 13.20 | 13.10 | 13.14 | 167,012 | +0.03(+0.23%) |
Jul 01, 2024 | 13.24 | 13.24 | 13.01 | 13.11 | 310,830 | -0.16(-1.20%) |
Jun 28, 2024 | 12.98 | 13.27 | 12.92 | 13.27 | 768,884 | +0.33(+2.54%) |
Jun 27, 2024 | 12.90 | 12.95 | 12.81 | 12.94 | 414,106 | +0.11(+0.85%) |
Jun 26, 2024 | 12.97 | 13.00 | 12.78 | 12.83 | 292,019 | -0.23(-1.76%) |
Jun 25, 2024 | 13.29 | 13.29 | 12.95 | 13.06 | 217,220 | -0.20(-1.50%) |
Jun 24, 2024 | 13.26 | 13.30 | 13.18 | 13.26 | 250,398 | +0.04(+0.30%) |
Jun 21, 2024 | 13.27 | 13.27 | 13.09 | 13.22 | 626,431 | -0.08(-0.60%) |
Jun 20, 2024 | 13.12 | 13.30 | 13.09 | 13.30 | 272,928 | +0.18(+1.37%) |
Jun 18, 2024 | 13.45 | 13.45 | 13.11 | 13.12 | 342,640 | -0.33(-2.45%) |
Jun 17, 2024 | 13.25 | 13.45 | 13.21 | 13.45 | 248,360 | +0.11(+0.82%) |
Jun 14, 2024 | 13.25 | 13.34 | 13.14 | 13.34 | 375,717 | +0.01(+0.08%) |
Jun 13, 2024 | 13.13 | 13.36 | 13.03 | 13.33 | 330,200 | +0.29(+2.22%) |
Jun 12, 2024 | 13.29 | 13.38 | 13.02 | 13.04 | 451,501 | +0.00(+0.00%) |
Jun 11, 2024 | 12.97 | 13.09 | 12.90 | 13.04 | 310,651 | +0.03(+0.23%) |
Jun 10, 2024 | 13.00 | 13.05 | 12.88 | 13.01 | 274,606 | -0.10(-0.76%) |
Jun 07, 2024 | 13.27 | 13.34 | 13.04 | 13.11 | 361,596 | -0.27(-2.01%) |
Jun 06, 2024 | 13.00 | 13.40 | 12.98 | 13.38 | 367,113 | +0.34(+2.60%) |
Jun 05, 2024 | 13.25 | 13.25 | 13.03 | 13.04 | 420,706 | -0.14(-1.06%) |
Jun 04, 2024 | 13.09 | 13.20 | 13.02 | 13.18 | 466,550 | +0.16(+1.23%) |