Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 14.52 | 14.58 | 14.44 | 14.47 | 11,738 | -0.12(-0.79%) |
Aug 29, 2024 | 14.37 | 14.71 | 14.24 | 14.59 | 30,308 | +0.10(+0.71%) |
Aug 28, 2024 | 14.28 | 14.56 | 14.28 | 14.48 | 32,944 | +0.16(+1.14%) |
Aug 27, 2024 | 14.30 | 14.34 | 14.18 | 14.32 | 18,333 | +0.13(+0.92%) |
Aug 26, 2024 | 14.14 | 14.32 | 14.10 | 14.19 | 14,520 | -0.05(-0.35%) |
Aug 23, 2024 | 14.31 | 14.34 | 14.19 | 14.24 | 22,667 | -0.17(-1.18%) |
Aug 22, 2024 | 14.10 | 14.41 | 14.09 | 14.41 | 28,135 | +0.20(+1.41%) |
Aug 21, 2024 | 14.29 | 14.29 | 14.13 | 14.21 | 23,967 | +0.12(+0.83%) |
Aug 20, 2024 | 14.10 | 14.11 | 13.98 | 14.09 | 22,737 | -0.05(-0.33%) |
Aug 19, 2024 | 14.26 | 14.34 | 14.14 | 14.14 | 27,780 | -0.31(-2.15%) |
Aug 16, 2024 | 14.61 | 14.61 | 14.28 | 14.45 | 46,458 | -0.14(-0.96%) |
Aug 15, 2024 | 14.66 | 14.74 | 14.58 | 14.59 | 30,004 | -0.10(-0.68%) |
Aug 14, 2024 | 14.45 | 14.90 | 14.44 | 14.69 | 104,389 | +0.35(+2.44%) |
Aug 13, 2024 | 14.41 | 14.44 | 14.32 | 14.34 | 60,431 | -0.18(-1.23%) |
Aug 12, 2024 | 14.29 | 14.52 | 14.29 | 14.52 | 18,747 | +0.14(+0.96%) |
Aug 09, 2024 | 14.69 | 14.76 | 14.38 | 14.38 | 29,155 | -0.13(-0.90%) |
Aug 08, 2024 | 14.67 | 14.69 | 14.39 | 14.51 | 28,302 | -0.30(-2.03%) |
Aug 07, 2024 | 14.56 | 14.83 | 14.45 | 14.81 | 53,527 | -0.06(-0.40%) |
Aug 06, 2024 | 14.78 | 15.04 | 14.67 | 14.87 | 77,149 | +0.10(+0.68%) |
Aug 05, 2024 | 15.11 | 15.11 | 14.39 | 14.77 | 142,522 | +0.63(+4.45%) |
Aug 02, 2024 | 14.15 | 14.30 | 13.99 | 14.14 | 52,387 | +0.34(+2.47%) |
Aug 01, 2024 | 13.82 | 13.94 | 13.54 | 13.80 | 44,694 | +0.07(+0.51%) |
Jul 31, 2024 | 13.58 | 13.82 | 13.52 | 13.73 | 44,986 | -0.10(-0.72%) |
Jul 30, 2024 | 13.77 | 13.95 | 13.76 | 13.83 | 48,193 | -0.06(-0.43%) |
Jul 29, 2024 | 13.95 | 14.01 | 13.81 | 13.89 | 22,078 | -0.21(-1.49%) |
Jul 26, 2024 | 14.10 | 14.33 | 14.01 | 14.10 | 49,467 | +0.03(+0.21%) |
Jul 25, 2024 | 13.65 | 14.07 | 13.62 | 14.07 | 169,554 | +0.42(+3.08%) |
Jul 24, 2024 | 13.60 | 13.68 | 13.39 | 13.65 | 140,405 | +0.68(+5.24%) |
Jul 23, 2024 | 12.95 | 12.99 | 12.87 | 12.97 | 65,984 | -0.02(-0.15%) |
Jul 22, 2024 | 13.06 | 13.07 | 12.92 | 12.99 | 24,110 | -0.29(-2.18%) |
Jul 19, 2024 | 13.20 | 13.30 | 13.14 | 13.28 | 13,236 | +0.00(+0.00%) |
Jul 18, 2024 | 12.95 | 13.36 | 12.95 | 13.28 | 46,513 | +0.25(+1.92%) |
Jul 17, 2024 | 12.95 | 13.09 | 12.95 | 13.03 | 18,838 | +0.20(+1.56%) |
Jul 16, 2024 | 12.60 | 12.83 | 12.50 | 12.83 | 12,953 | +0.19(+1.50%) |
Jul 15, 2024 | 12.74 | 12.74 | 12.55 | 12.64 | 6,742 | -0.10(-0.78%) |
Jul 12, 2024 | 12.66 | 12.75 | 12.61 | 12.74 | 20,197 | +0.04(+0.31%) |
Jul 11, 2024 | 12.38 | 12.72 | 12.38 | 12.70 | 75,523 | +0.36(+2.92%) |
Jul 10, 2024 | 12.47 | 12.47 | 12.30 | 12.34 | 17,166 | -0.14(-1.12%) |
Jul 09, 2024 | 12.40 | 12.48 | 12.38 | 12.48 | 3,736 | +0.01(+0.08%) |
Jul 08, 2024 | 12.50 | 12.53 | 12.40 | 12.47 | 13,082 | +0.10(+0.81%) |
Jul 05, 2024 | 12.49 | 12.50 | 12.35 | 12.37 | 15,021 | -0.32(-2.52%) |
Jul 03, 2024 | 12.73 | 12.79 | 12.67 | 12.69 | 7,063 | -0.03(-0.24%) |
Jul 02, 2024 | 12.93 | 12.96 | 12.71 | 12.72 | 16,263 | -0.16(-1.24%) |
Jul 01, 2024 | 12.85 | 12.99 | 12.85 | 12.88 | 29,457 | -0.06(-0.46%) |
Jun 28, 2024 | 12.80 | 12.94 | 12.74 | 12.94 | 21,764 | +0.24(+1.89%) |
Jun 27, 2024 | 12.74 | 12.75 | 12.66 | 12.70 | 15,429 | -0.11(-0.86%) |
Jun 26, 2024 | 12.88 | 12.88 | 12.78 | 12.81 | 11,801 | +0.02(+0.16%) |
Jun 25, 2024 | 13.03 | 13.07 | 12.77 | 12.79 | 13,833 | -0.36(-2.72%) |
Jun 24, 2024 | 13.10 | 13.17 | 13.03 | 13.15 | 12,125 | +0.03(+0.22%) |
Jun 21, 2024 | 13.31 | 13.31 | 13.05 | 13.12 | 22,260 | -0.24(-1.77%) |
Jun 20, 2024 | 13.43 | 13.44 | 13.31 | 13.35 | 9,943 | -0.09(-0.66%) |
Jun 18, 2024 | 13.36 | 13.49 | 13.32 | 13.44 | 15,343 | +0.18(+1.34%) |
Jun 17, 2024 | 13.39 | 13.45 | 13.20 | 13.27 | 10,757 | -0.04(-0.30%) |
Jun 14, 2024 | 13.49 | 13.49 | 13.30 | 13.31 | 31,362 | -0.13(-0.95%) |
Jun 13, 2024 | 13.34 | 13.43 | 13.32 | 13.43 | 3,966 | +0.21(+1.56%) |
Jun 12, 2024 | 13.19 | 13.34 | 13.11 | 13.23 | 12,791 | -0.08(-0.59%) |
Jun 11, 2024 | 13.35 | 13.50 | 13.30 | 13.31 | 6,733 | -0.12(-0.88%) |
Jun 10, 2024 | 13.42 | 13.59 | 13.37 | 13.42 | 36,902 | -0.06(-0.44%) |
Jun 07, 2024 | 13.32 | 13.48 | 13.25 | 13.48 | 18,733 | +0.18(+1.33%) |
Jun 06, 2024 | 13.29 | 13.35 | 13.28 | 13.31 | 10,201 | -0.10(-0.73%) |
Jun 05, 2024 | 13.36 | 13.48 | 13.32 | 13.40 | 39,354 | -0.13(-0.95%) |
Jun 04, 2024 | 13.58 | 13.65 | 13.52 | 13.53 | 33,699 | -0.03(-0.22%) |