Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.65 | 15.00 | 14.65 | 14.97 | 67,286 | +0.35(+2.39%) |
Aug 22, 2024 | 14.77 | 14.77 | 14.54 | 14.62 | 26,008 | -0.07(-0.48%) |
Aug 21, 2024 | 14.71 | 14.80 | 14.57 | 14.69 | 38,986 | +0.00(+0.00%) |
Aug 20, 2024 | 14.72 | 14.74 | 14.53 | 14.69 | 41,694 | +0.01(+0.07%) |
Aug 19, 2024 | 14.59 | 14.79 | 14.59 | 14.68 | 36,726 | -0.09(-0.61%) |
Aug 16, 2024 | 14.60 | 14.83 | 14.60 | 14.77 | 43,304 | +0.08(+0.54%) |
Aug 15, 2024 | 14.90 | 15.00 | 14.62 | 14.69 | 106,554 | +0.01(+0.07%) |
Aug 14, 2024 | 14.53 | 14.72 | 14.47 | 14.68 | 48,680 | +0.34(+2.37%) |
Aug 13, 2024 | 14.13 | 14.36 | 14.04 | 14.34 | 54,046 | +0.34(+2.43%) |
Aug 12, 2024 | 14.30 | 14.30 | 14.00 | 14.00 | 21,931 | -0.23(-1.62%) |
Aug 09, 2024 | 14.16 | 14.23 | 14.05 | 14.23 | 25,912 | +0.15(+1.07%) |
Aug 08, 2024 | 14.07 | 14.13 | 13.98 | 14.08 | 23,163 | +0.06(+0.43%) |
Aug 07, 2024 | 14.06 | 14.40 | 13.92 | 14.02 | 52,491 | +0.11(+0.79%) |
Aug 06, 2024 | 13.65 | 13.96 | 13.62 | 13.91 | 61,126 | +0.21(+1.53%) |
Aug 05, 2024 | 13.67 | 13.78 | 13.35 | 13.70 | 68,588 | -0.18(-1.30%) |
Aug 02, 2024 | 13.71 | 13.97 | 13.71 | 13.88 | 57,040 | -0.12(-0.86%) |
Aug 01, 2024 | 14.59 | 14.63 | 13.91 | 14.00 | 77,542 | -0.73(-4.96%) |
Jul 31, 2024 | 14.95 | 15.03 | 14.73 | 14.73 | 75,445 | -0.24(-1.60%) |
Jul 30, 2024 | 14.89 | 15.04 | 14.76 | 14.97 | 59,936 | +0.14(+0.94%) |
Jul 29, 2024 | 14.89 | 14.90 | 14.64 | 14.83 | 34,796 | -0.05(-0.34%) |
Jul 26, 2024 | 14.70 | 15.04 | 14.68 | 14.88 | 67,136 | +0.06(+0.40%) |
Jul 25, 2024 | 14.54 | 14.87 | 14.20 | 14.82 | 61,241 | +0.79(+5.63%) |
Jul 24, 2024 | 14.04 | 14.17 | 13.95 | 14.03 | 32,839 | +0.03(+0.21%) |
Jul 23, 2024 | 13.72 | 14.02 | 13.66 | 14.00 | 36,349 | +0.26(+1.89%) |
Jul 22, 2024 | 13.58 | 13.91 | 13.57 | 13.74 | 64,351 | +0.14(+1.03%) |
Jul 19, 2024 | 14.21 | 14.21 | 13.55 | 13.60 | 24,549 | -0.55(-3.89%) |
Jul 18, 2024 | 14.41 | 14.57 | 14.14 | 14.15 | 47,561 | -0.42(-2.88%) |
Jul 17, 2024 | 13.97 | 14.58 | 13.97 | 14.57 | 80,211 | +0.59(+4.22%) |
Jul 16, 2024 | 13.82 | 14.13 | 13.82 | 13.98 | 73,916 | +0.22(+1.60%) |
Jul 15, 2024 | 13.61 | 13.90 | 13.61 | 13.76 | 55,719 | +0.22(+1.62%) |
Jul 12, 2024 | 13.47 | 13.84 | 13.47 | 13.54 | 50,062 | +0.18(+1.35%) |
Jul 11, 2024 | 13.00 | 13.36 | 12.92 | 13.36 | 55,508 | +0.36(+2.77%) |
Jul 10, 2024 | 12.80 | 13.00 | 12.76 | 13.00 | 38,445 | +0.21(+1.64%) |
Jul 09, 2024 | 12.76 | 12.94 | 12.74 | 12.79 | 48,779 | +0.00(+0.00%) |
Jul 08, 2024 | 12.76 | 12.82 | 12.65 | 12.79 | 34,889 | +0.14(+1.11%) |
Jul 05, 2024 | 12.57 | 12.70 | 12.43 | 12.65 | 99,341 | +0.00(+0.00%) |
Jul 03, 2024 | 12.80 | 12.80 | 12.56 | 12.65 | 22,972 | -0.09(-0.71%) |
Jul 02, 2024 | 12.81 | 12.81 | 12.64 | 12.74 | 25,373 | +0.03(+0.24%) |
Jul 01, 2024 | 12.75 | 12.95 | 12.62 | 12.71 | 38,966 | -0.17(-1.32%) |
Jun 28, 2024 | 12.65 | 13.05 | 12.43 | 12.88 | 304,730 | +0.28(+2.22%) |
Jun 27, 2024 | 12.57 | 12.70 | 12.55 | 12.60 | 27,423 | -0.05(-0.40%) |
Jun 26, 2024 | 12.38 | 12.65 | 12.26 | 12.65 | 82,812 | +0.23(+1.85%) |
Jun 25, 2024 | 12.49 | 12.61 | 12.41 | 12.42 | 67,330 | -0.13(-1.04%) |
Jun 24, 2024 | 12.73 | 12.75 | 12.53 | 12.55 | 113,656 | +0.13(+1.05%) |
Jun 21, 2024 | 13.04 | 13.05 | 12.37 | 12.42 | 222,493 | -0.63(-4.83%) |
Jun 20, 2024 | 12.80 | 13.10 | 12.80 | 13.05 | 39,644 | +0.20(+1.56%) |
Jun 18, 2024 | 12.87 | 13.04 | 12.67 | 12.85 | 46,315 | -0.06(-0.46%) |
Jun 17, 2024 | 12.73 | 12.93 | 12.67 | 12.91 | 39,480 | +0.14(+1.10%) |
Jun 14, 2024 | 12.75 | 12.81 | 12.65 | 12.77 | 37,809 | -0.07(-0.55%) |
Jun 13, 2024 | 12.93 | 12.94 | 12.77 | 12.84 | 26,913 | -0.14(-1.08%) |
Jun 12, 2024 | 13.14 | 13.23 | 12.94 | 12.98 | 29,958 | -0.04(-0.31%) |
Jun 11, 2024 | 12.91 | 13.11 | 12.91 | 13.02 | 40,419 | -0.01(-0.08%) |
Jun 10, 2024 | 12.94 | 13.04 | 12.93 | 13.03 | 16,633 | -0.08(-0.61%) |
Jun 07, 2024 | 13.09 | 13.17 | 13.02 | 13.11 | 27,976 | -0.01(-0.08%) |
Jun 06, 2024 | 13.02 | 13.12 | 12.93 | 13.12 | 26,812 | +0.02(+0.15%) |
Jun 05, 2024 | 13.05 | 13.12 | 13.01 | 13.10 | 30,366 | -0.08(-0.61%) |
Jun 04, 2024 | 13.13 | 13.29 | 12.96 | 13.18 | 43,076 | -0.01(-0.08%) |