Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 13.72 | 13.80 | 13.48 | 13.60 | 2,569,886 | -0.08(-0.58%) |
Aug 29, 2024 | 13.70 | 13.85 | 13.61 | 13.68 | 2,858,385 | +0.13(+0.96%) |
Aug 28, 2024 | 13.53 | 13.66 | 13.51 | 13.55 | 1,827,357 | -0.06(-0.44%) |
Aug 27, 2024 | 13.49 | 13.66 | 13.43 | 13.61 | 2,696,063 | +0.10(+0.74%) |
Aug 26, 2024 | 13.40 | 13.57 | 13.38 | 13.51 | 2,162,373 | +0.18(+1.35%) |
Aug 23, 2024 | 13.23 | 13.48 | 13.17 | 13.33 | 2,644,849 | +0.17(+1.29%) |
Aug 22, 2024 | 13.15 | 13.24 | 13.10 | 13.16 | 1,957,807 | +0.01(+0.08%) |
Aug 21, 2024 | 12.95 | 13.18 | 12.95 | 13.15 | 2,711,025 | +0.26(+2.02%) |
Aug 20, 2024 | 13.10 | 13.12 | 12.89 | 12.89 | 2,873,039 | -0.27(-2.05%) |
Aug 19, 2024 | 13.34 | 13.34 | 13.02 | 13.16 | 4,723,711 | -0.22(-1.64%) |
Aug 16, 2024 | 13.33 | 13.47 | 13.24 | 13.38 | 2,869,856 | -0.46(-3.32%) |
Aug 15, 2024 | 13.71 | 13.96 | 13.58 | 13.84 | 5,883,420 | +0.24(+1.76%) |
Aug 14, 2024 | 13.57 | 13.67 | 13.47 | 13.60 | 1,979,536 | +0.09(+0.67%) |
Aug 13, 2024 | 13.54 | 13.59 | 13.41 | 13.51 | 2,186,637 | +0.14(+1.05%) |
Aug 12, 2024 | 13.60 | 13.75 | 13.35 | 13.37 | 3,028,376 | -0.18(-1.33%) |
Aug 09, 2024 | 13.56 | 13.69 | 13.46 | 13.55 | 1,843,520 | +0.04(+0.30%) |
Aug 08, 2024 | 13.49 | 13.61 | 13.28 | 13.51 | 2,008,747 | +0.24(+1.81%) |
Aug 07, 2024 | 13.71 | 13.74 | 13.20 | 13.27 | 3,868,540 | -0.31(-2.28%) |
Aug 06, 2024 | 13.40 | 13.69 | 13.18 | 13.58 | 2,754,372 | +0.30(+2.26%) |
Aug 05, 2024 | 12.90 | 13.36 | 12.65 | 13.28 | 5,531,770 | -0.06(-0.45%) |
Aug 02, 2024 | 12.99 | 13.86 | 12.86 | 13.34 | 6,945,635 | +0.14(+1.06%) |
Aug 01, 2024 | 13.55 | 13.59 | 13.13 | 13.20 | 2,898,491 | -0.30(-2.22%) |
Jul 31, 2024 | 13.73 | 13.81 | 13.50 | 13.50 | 1,970,349 | -0.09(-0.66%) |
Jul 30, 2024 | 13.64 | 13.66 | 13.53 | 13.59 | 1,743,187 | +0.05(+0.37%) |
Jul 29, 2024 | 13.70 | 13.77 | 13.47 | 13.54 | 1,912,912 | -0.08(-0.59%) |
Jul 26, 2024 | 13.25 | 13.65 | 13.16 | 13.62 | 2,722,793 | +0.59(+4.53%) |
Jul 25, 2024 | 13.06 | 13.32 | 12.97 | 13.03 | 2,532,702 | +0.00(+0.00%) |
Jul 24, 2024 | 13.17 | 13.28 | 13.03 | 13.03 | 2,486,284 | -0.26(-1.96%) |
Jul 23, 2024 | 13.39 | 13.54 | 13.21 | 13.29 | 3,054,322 | -0.10(-0.75%) |
Jul 22, 2024 | 13.18 | 13.41 | 13.05 | 13.39 | 3,399,909 | +0.28(+2.14%) |
Jul 19, 2024 | 13.07 | 13.22 | 12.97 | 13.11 | 2,511,252 | +0.06(+0.46%) |
Jul 18, 2024 | 13.40 | 13.54 | 12.87 | 13.05 | 3,690,030 | -0.44(-3.26%) |
Jul 17, 2024 | 13.50 | 14.04 | 13.26 | 13.49 | 6,181,258 | -0.22(-1.60%) |
Jul 16, 2024 | 13.25 | 13.80 | 13.15 | 13.71 | 6,873,396 | +0.35(+2.62%) |
Jul 15, 2024 | 12.38 | 13.48 | 12.01 | 13.36 | 16,289,494 | +0.47(+3.65%) |
Jul 12, 2024 | 15.65 | 15.89 | 12.25 | 12.89 | 38,421,520 | -2.64(-17.00%) |
Jul 11, 2024 | 15.37 | 15.55 | 15.30 | 15.53 | 3,961,553 | +0.44(+2.92%) |
Jul 10, 2024 | 15.02 | 15.15 | 14.85 | 15.09 | 3,116,324 | +0.24(+1.62%) |
Jul 09, 2024 | 14.89 | 15.02 | 14.76 | 14.85 | 1,983,254 | -0.04(-0.27%) |
Jul 08, 2024 | 14.74 | 14.94 | 14.74 | 14.89 | 1,834,882 | +0.15(+1.02%) |
Jul 05, 2024 | 14.67 | 15.03 | 14.64 | 14.74 | 2,824,392 | +0.04(+0.27%) |
Jul 03, 2024 | 14.61 | 14.78 | 14.54 | 14.70 | 2,354,366 | +0.15(+1.03%) |
Jul 02, 2024 | 14.19 | 14.62 | 14.17 | 14.55 | 2,795,603 | +0.36(+2.54%) |
Jul 01, 2024 | 14.35 | 14.48 | 13.96 | 14.19 | 4,074,102 | -0.16(-1.11%) |
Jun 28, 2024 | 14.26 | 14.39 | 14.21 | 14.35 | 3,006,894 | +0.13(+0.91%) |
Jun 27, 2024 | 14.21 | 14.22 | 14.00 | 14.22 | 1,517,073 | -0.02(-0.14%) |
Jun 26, 2024 | 14.10 | 14.27 | 14.07 | 14.24 | 1,782,478 | +0.10(+0.71%) |
Jun 25, 2024 | 14.20 | 14.23 | 14.10 | 14.14 | 1,347,697 | -0.06(-0.42%) |
Jun 24, 2024 | 14.16 | 14.28 | 14.06 | 14.20 | 1,816,048 | +0.08(+0.57%) |
Jun 21, 2024 | 14.06 | 14.20 | 14.04 | 14.12 | 3,596,675 | +0.02(+0.14%) |
Jun 20, 2024 | 14.04 | 14.12 | 13.98 | 14.10 | 1,957,404 | +0.14(+1.00%) |
Jun 18, 2024 | 14.00 | 14.08 | 13.91 | 13.96 | 1,429,582 | -0.08(-0.57%) |
Jun 17, 2024 | 13.63 | 14.07 | 13.61 | 14.04 | 2,241,302 | +0.35(+2.56%) |
Jun 14, 2024 | 13.65 | 13.81 | 13.60 | 13.69 | 1,195,279 | -0.14(-1.01%) |
Jun 13, 2024 | 13.48 | 13.88 | 13.48 | 13.83 | 2,204,266 | +0.15(+1.10%) |
Jun 12, 2024 | 13.90 | 14.08 | 13.60 | 13.68 | 3,120,135 | +0.26(+1.94%) |
Jun 11, 2024 | 13.40 | 13.53 | 13.30 | 13.42 | 2,062,390 | -0.06(-0.45%) |
Jun 10, 2024 | 13.40 | 13.59 | 13.34 | 13.48 | 1,945,589 | -0.04(-0.30%) |
Jun 07, 2024 | 13.86 | 13.86 | 13.32 | 13.52 | 4,496,431 | -0.60(-4.25%) |
Jun 06, 2024 | 14.04 | 14.15 | 13.98 | 14.12 | 2,160,564 | -0.06(-0.42%) |
Jun 05, 2024 | 13.86 | 14.23 | 13.72 | 14.18 | 2,671,392 | +0.42(+3.05%) |
Jun 04, 2024 | 13.90 | 14.07 | 13.73 | 13.76 | 2,472,233 | -0.31(-2.20%) |