Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.66 | 13.67 | 13.51 | 13.51 | 27,710 | -0.25(-1.83%) |
Aug 22, 2024 | 13.60 | 13.76 | 13.60 | 13.76 | 8,734 | +0.19(+1.42%) |
Aug 21, 2024 | 13.54 | 13.61 | 13.41 | 13.56 | 6,400 | -0.22(-1.63%) |
Aug 20, 2024 | 13.70 | 13.81 | 13.68 | 13.79 | 3,022 | +0.10(+0.76%) |
Aug 19, 2024 | 13.70 | 13.70 | 13.66 | 13.69 | 2,063 | -0.05(-0.36%) |
Aug 16, 2024 | 13.82 | 13.83 | 13.73 | 13.73 | 3,949 | -0.12(-0.89%) |
Aug 15, 2024 | 13.91 | 13.99 | 13.80 | 13.86 | 12,185 | -0.50(-3.46%) |
Aug 14, 2024 | 14.18 | 14.36 | 14.18 | 14.36 | 2,260 | +0.06(+0.42%) |
Aug 13, 2024 | 14.40 | 14.40 | 14.28 | 14.29 | 1,904 | -0.17(-1.15%) |
Aug 12, 2024 | 14.46 | 14.48 | 14.40 | 14.46 | 3,041 | +0.09(+0.60%) |
Aug 09, 2024 | 14.46 | 14.46 | 14.32 | 14.37 | 2,447 | -0.02(-0.11%) |
Aug 08, 2024 | 14.54 | 14.54 | 14.31 | 14.39 | 1,067 | -0.27(-1.84%) |
Aug 07, 2024 | 14.25 | 14.66 | 14.25 | 14.66 | 7,760 | +0.22(+1.52%) |
Aug 06, 2024 | 14.45 | 14.45 | 14.32 | 14.44 | 5,263 | -0.15(-1.00%) |
Aug 05, 2024 | 14.85 | 14.88 | 14.50 | 14.59 | 20,459 | +0.37(+2.62%) |
Aug 02, 2024 | 14.08 | 14.33 | 14.08 | 14.21 | 15,910 | +0.30(+2.19%) |
Aug 01, 2024 | 13.90 | 13.93 | 13.90 | 13.91 | 2,509 | +0.33(+2.42%) |
Jul 31, 2024 | 13.54 | 13.66 | 13.44 | 13.58 | 4,885 | -0.06(-0.45%) |
Jul 30, 2024 | 13.66 | 13.68 | 13.64 | 13.64 | 588 | -0.10(-0.75%) |
Jul 29, 2024 | 13.78 | 13.78 | 13.75 | 13.75 | 323 | -0.00(-0.02%) |
Jul 26, 2024 | 13.78 | 13.78 | 13.70 | 13.75 | 9,869 | -0.20(-1.45%) |
Jul 25, 2024 | 14.08 | 14.08 | 13.84 | 13.95 | 6,393 | -0.11(-0.78%) |
Jul 24, 2024 | 13.92 | 14.06 | 13.91 | 14.06 | 4,871 | +0.28(+2.04%) |
Jul 23, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 306 | +0.05(+0.35%) |
Jul 22, 2024 | 13.79 | 13.88 | 13.73 | 13.73 | 5,210 | -0.09(-0.66%) |
Jul 19, 2024 | 13.76 | 13.84 | 13.76 | 13.82 | 3,206 | +0.17(+1.24%) |
Jul 18, 2024 | 13.42 | 13.70 | 13.42 | 13.65 | 6,585 | +0.31(+2.33%) |
Jul 17, 2024 | 13.36 | 13.36 | 13.30 | 13.34 | 1,468 | +0.08(+0.59%) |
Jul 16, 2024 | 13.46 | 13.46 | 13.26 | 13.26 | 2,587 | -0.43(-3.16%) |
Jul 15, 2024 | 13.50 | 13.70 | 13.50 | 13.70 | 2,358 | +0.22(+1.66%) |
Jul 12, 2024 | 13.45 | 13.47 | 13.39 | 13.47 | 2,622 | -0.07(-0.55%) |
Jul 11, 2024 | 13.74 | 13.74 | 13.52 | 13.55 | 3,184 | -0.46(-3.30%) |
Jul 10, 2024 | 13.94 | 14.05 | 13.94 | 14.01 | 2,899 | -0.06(-0.46%) |
Jul 09, 2024 | 14.07 | 14.08 | 14.03 | 14.07 | 2,334 | +0.07(+0.53%) |
Jul 08, 2024 | 13.91 | 14.02 | 13.91 | 14.00 | 2,425 | -0.04(-0.28%) |
Jul 05, 2024 | 13.99 | 14.08 | 13.99 | 14.04 | 10,994 | -0.03(-0.24%) |
Jul 03, 2024 | 14.08 | 14.12 | 14.03 | 14.07 | 7,206 | +0.04(+0.26%) |
Jul 02, 2024 | 14.01 | 14.06 | 14.01 | 14.04 | 1,508 | +0.06(+0.41%) |
Jul 01, 2024 | 13.39 | 14.02 | 13.39 | 13.98 | 9,275 | +0.22(+1.60%) |
Jun 28, 2024 | 13.73 | 13.76 | 13.71 | 13.76 | 3,842 | -0.02(-0.13%) |
Jun 27, 2024 | 13.86 | 13.87 | 13.78 | 13.78 | 5,101 | +0.11(+0.83%) |
Jun 26, 2024 | 13.65 | 13.70 | 13.63 | 13.66 | 3,763 | +0.05(+0.35%) |
Jun 25, 2024 | 13.54 | 13.63 | 13.54 | 13.62 | 2,234 | +0.20(+1.47%) |
Jun 24, 2024 | 13.45 | 13.45 | 13.41 | 13.42 | 4,630 | -0.10(-0.75%) |
Jun 21, 2024 | 13.50 | 13.54 | 13.49 | 13.52 | 691 | -0.02(-0.11%) |
Jun 20, 2024 | 13.52 | 13.54 | 13.52 | 13.54 | 482 | -0.02(-0.18%) |
Jun 18, 2024 | 13.55 | 13.56 | 13.55 | 13.56 | 709 | -0.00(-0.02%) |
Jun 17, 2024 | 13.73 | 13.73 | 13.56 | 13.56 | 2,467 | -0.20(-1.46%) |
Jun 14, 2024 | 13.77 | 13.85 | 13.76 | 13.77 | 10,760 | +0.13(+0.99%) |
Jun 13, 2024 | 13.58 | 13.64 | 13.58 | 13.63 | 838 | +0.10(+0.74%) |
Jun 12, 2024 | 13.30 | 13.53 | 13.24 | 13.53 | 6,917 | +0.05(+0.38%) |
Jun 11, 2024 | 13.60 | 13.61 | 13.47 | 13.48 | 2,571 | -0.09(-0.64%) |
Jun 10, 2024 | 13.43 | 13.63 | 13.43 | 13.56 | 4,443 | +0.10(+0.75%) |
Jun 07, 2024 | 13.14 | 13.48 | 13.13 | 13.46 | 2,191 | +0.37(+2.84%) |
Jun 06, 2024 | 13.20 | 13.24 | 13.08 | 13.09 | 2,735 | -0.02(-0.18%) |
Jun 05, 2024 | 13.19 | 13.21 | 13.10 | 13.12 | 1,743 | -0.11(-0.82%) |
Jun 04, 2024 | 13.11 | 13.24 | 13.11 | 13.23 | 4,438 | +0.24(+1.86%) |