Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 13.88 | 13.88 | 13.70 | 13.85 | 230,446 | +0.08(+0.58%) |
Aug 19, 2024 | 13.63 | 13.88 | 13.63 | 13.77 | 328,478 | +0.19(+1.40%) |
Aug 16, 2024 | 13.45 | 13.68 | 13.45 | 13.58 | 417,548 | +0.15(+1.12%) |
Aug 15, 2024 | 13.38 | 13.43 | 13.23 | 13.43 | 394,597 | +0.05(+0.37%) |
Aug 14, 2024 | 13.40 | 13.46 | 13.36 | 13.38 | 1,037,349 | +0.18(+1.33%) |
Aug 13, 2024 | 13.07 | 13.30 | 13.07 | 13.21 | 573,015 | -0.04(-0.34%) |
Aug 12, 2024 | 13.12 | 13.36 | 13.12 | 13.25 | 602,499 | +0.02(+0.15%) |
Aug 09, 2024 | 13.05 | 13.40 | 13.05 | 13.23 | 929,205 | +0.24(+1.85%) |
Aug 08, 2024 | 12.67 | 13.01 | 12.67 | 12.99 | 815,991 | +0.09(+0.70%) |
Aug 07, 2024 | 12.92 | 13.28 | 12.88 | 12.90 | 796,986 | +0.31(+2.46%) |
Aug 06, 2024 | 12.83 | 12.83 | 12.44 | 12.59 | 2,223,742 | +0.71(+5.98%) |
Aug 05, 2024 | 11.80 | 11.97 | 11.36 | 11.88 | 5,740,258 | -0.01(-0.08%) |
Aug 02, 2024 | 12.20 | 12.38 | 11.85 | 11.89 | 2,603,368 | -1.32(-9.99%) |
Aug 01, 2024 | 13.44 | 13.50 | 13.07 | 13.21 | 964,517 | -0.51(-3.72%) |
Jul 31, 2024 | 13.76 | 13.82 | 13.59 | 13.72 | 1,221,761 | +0.20(+1.48%) |
Jul 30, 2024 | 13.53 | 13.54 | 13.40 | 13.52 | 471,185 | +0.05(+0.37%) |
Jul 29, 2024 | 13.48 | 13.72 | 13.40 | 13.47 | 404,614 | -0.07(-0.52%) |
Jul 26, 2024 | 13.38 | 13.55 | 13.38 | 13.54 | 485,733 | +0.20(+1.50%) |
Jul 25, 2024 | 13.47 | 13.53 | 13.32 | 13.34 | 728,222 | -0.13(-0.97%) |
Jul 24, 2024 | 13.56 | 13.75 | 13.46 | 13.47 | 462,562 | -0.05(-0.36%) |
Jul 23, 2024 | 13.48 | 13.61 | 13.46 | 13.52 | 386,501 | -0.09(-0.67%) |
Jul 22, 2024 | 13.55 | 13.64 | 13.54 | 13.61 | 1,088,016 | +0.17(+1.26%) |
Jul 19, 2024 | 13.62 | 13.64 | 13.44 | 13.44 | 1,035,870 | -0.19(-1.39%) |
Jul 18, 2024 | 13.65 | 13.76 | 13.58 | 13.63 | 1,640,538 | -0.13(-0.94%) |
Jul 17, 2024 | 13.78 | 13.83 | 13.72 | 13.76 | 836,177 | -0.13(-0.94%) |
Jul 16, 2024 | 13.83 | 13.93 | 13.75 | 13.89 | 563,463 | -0.13(-0.93%) |
Jul 15, 2024 | 14.15 | 14.15 | 14.00 | 14.02 | 335,920 | -0.08(-0.57%) |
Jul 12, 2024 | 13.97 | 14.14 | 13.97 | 14.10 | 392,935 | +0.00(+0.00%) |
Jul 11, 2024 | 14.20 | 14.27 | 14.10 | 14.10 | 406,147 | +0.10(+0.71%) |
Jul 10, 2024 | 13.81 | 14.00 | 13.81 | 14.00 | 930,793 | +0.24(+1.74%) |
Jul 09, 2024 | 13.75 | 13.95 | 13.75 | 13.76 | 277,058 | +0.13(+0.95%) |
Jul 08, 2024 | 13.67 | 13.70 | 13.60 | 13.63 | 281,435 | -0.15(-1.09%) |
Jul 05, 2024 | 13.82 | 13.87 | 13.66 | 13.78 | 318,712 | +0.04(+0.29%) |
Jul 03, 2024 | 13.63 | 13.77 | 13.63 | 13.74 | 1,159,715 | -0.05(-0.36%) |
Jul 02, 2024 | 13.80 | 13.82 | 13.62 | 13.79 | 1,502,437 | +0.31(+2.30%) |
Jul 01, 2024 | 13.60 | 13.60 | 13.46 | 13.48 | 287,592 | +0.18(+1.35%) |
Jun 28, 2024 | 13.32 | 13.35 | 13.23 | 13.30 | 494,772 | -0.08(-0.60%) |
Jun 27, 2024 | 13.35 | 13.40 | 13.33 | 13.38 | 283,623 | -0.01(-0.07%) |
Jun 26, 2024 | 13.53 | 13.55 | 13.36 | 13.39 | 296,428 | -0.08(-0.59%) |
Jun 25, 2024 | 13.49 | 13.50 | 13.41 | 13.47 | 404,476 | +0.20(+1.51%) |
Jun 24, 2024 | 13.30 | 13.39 | 13.26 | 13.27 | 272,424 | +0.01(+0.08%) |
Jun 21, 2024 | 13.24 | 13.29 | 13.22 | 13.26 | 320,646 | -0.04(-0.30%) |
Jun 20, 2024 | 13.42 | 13.50 | 13.25 | 13.30 | 654,771 | -0.49(-3.55%) |
Jun 18, 2024 | 13.79 | 13.88 | 13.66 | 13.79 | 818,797 | +0.42(+3.14%) |
Jun 17, 2024 | 13.20 | 13.45 | 13.20 | 13.37 | 468,990 | -0.02(-0.15%) |
Jun 14, 2024 | 13.35 | 13.44 | 13.34 | 13.39 | 513,623 | +0.15(+1.13%) |
Jun 13, 2024 | 13.28 | 13.36 | 13.19 | 13.24 | 598,753 | -0.41(-3.00%) |
Jun 12, 2024 | 13.66 | 13.80 | 13.61 | 13.65 | 701,834 | -0.07(-0.51%) |
Jun 11, 2024 | 13.81 | 13.90 | 13.67 | 13.72 | 511,272 | -0.23(-1.65%) |
Jun 10, 2024 | 13.79 | 13.96 | 13.78 | 13.95 | 581,934 | +0.05(+0.36%) |
Jun 07, 2024 | 14.00 | 14.00 | 13.89 | 13.90 | 340,598 | -0.19(-1.35%) |
Jun 06, 2024 | 14.10 | 14.19 | 14.03 | 14.09 | 330,303 | +0.00(+0.00%) |
Jun 05, 2024 | 14.02 | 14.16 | 13.99 | 14.09 | 350,115 | -0.11(-0.77%) |
Jun 04, 2024 | 14.05 | 14.22 | 14.05 | 14.20 | 1,203,678 | +0.47(+3.42%) |