Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.39 | 13.46 | 13.25 | 13.36 | 501,879 | +0.09(+0.68%) |
Aug 22, 2024 | 13.46 | 13.51 | 13.22 | 13.27 | 469,144 | -0.13(-0.97%) |
Aug 21, 2024 | 13.41 | 13.51 | 13.34 | 13.40 | 1,899,223 | +0.08(+0.60%) |
Aug 20, 2024 | 13.41 | 13.48 | 13.22 | 13.32 | 677,717 | -0.15(-1.11%) |
Aug 19, 2024 | 13.20 | 13.48 | 13.15 | 13.47 | 911,781 | +0.32(+2.43%) |
Aug 16, 2024 | 12.85 | 13.19 | 12.80 | 13.15 | 916,727 | +0.31(+2.41%) |
Aug 15, 2024 | 13.04 | 13.04 | 12.83 | 12.84 | 486,701 | +0.02(+0.16%) |
Aug 14, 2024 | 12.76 | 12.87 | 12.68 | 12.82 | 845,298 | +0.08(+0.63%) |
Aug 13, 2024 | 12.77 | 12.81 | 12.61 | 12.74 | 524,865 | +0.08(+0.63%) |
Aug 12, 2024 | 12.73 | 12.78 | 12.45 | 12.66 | 581,137 | -0.02(-0.16%) |
Aug 09, 2024 | 12.76 | 12.80 | 12.45 | 12.68 | 2,036,278 | -0.08(-0.63%) |
Aug 08, 2024 | 12.52 | 12.79 | 12.46 | 12.76 | 993,123 | +0.39(+3.15%) |
Aug 07, 2024 | 12.50 | 12.60 | 12.37 | 12.37 | 586,146 | +0.01(+0.08%) |
Aug 06, 2024 | 12.34 | 12.52 | 12.27 | 12.36 | 880,865 | -0.06(-0.48%) |
Aug 05, 2024 | 12.42 | 12.66 | 12.34 | 12.42 | 1,112,601 | -0.61(-4.68%) |
Aug 02, 2024 | 12.59 | 13.04 | 12.53 | 13.03 | 887,484 | +0.04(+0.31%) |
Aug 01, 2024 | 13.10 | 13.30 | 12.80 | 12.99 | 1,054,190 | -0.10(-0.76%) |
Jul 31, 2024 | 12.82 | 13.33 | 12.44 | 13.09 | 1,289,145 | -1.12(-7.88%) |
Jul 30, 2024 | 14.18 | 14.40 | 14.10 | 14.21 | 788,676 | +0.12(+0.85%) |
Jul 29, 2024 | 14.22 | 14.37 | 14.06 | 14.09 | 502,150 | -0.16(-1.12%) |
Jul 26, 2024 | 14.29 | 14.29 | 14.00 | 14.25 | 490,309 | +0.14(+0.99%) |
Jul 25, 2024 | 13.92 | 14.35 | 13.92 | 14.11 | 603,562 | +0.31(+2.25%) |
Jul 24, 2024 | 13.84 | 14.06 | 13.78 | 13.80 | 365,612 | -0.09(-0.65%) |
Jul 23, 2024 | 13.73 | 13.98 | 13.69 | 13.89 | 501,378 | +0.09(+0.65%) |
Jul 22, 2024 | 13.69 | 13.87 | 13.56 | 13.80 | 504,641 | +0.22(+1.62%) |
Jul 19, 2024 | 13.77 | 13.77 | 13.48 | 13.58 | 512,667 | -0.21(-1.52%) |
Jul 18, 2024 | 13.87 | 14.07 | 13.74 | 13.79 | 438,084 | -0.15(-1.08%) |
Jul 17, 2024 | 13.89 | 14.04 | 13.78 | 13.94 | 434,975 | -0.05(-0.36%) |
Jul 16, 2024 | 13.70 | 14.03 | 13.69 | 13.99 | 702,326 | +0.37(+2.72%) |
Jul 15, 2024 | 13.87 | 14.04 | 13.62 | 13.62 | 499,339 | -0.24(-1.73%) |
Jul 12, 2024 | 13.77 | 13.95 | 13.75 | 13.86 | 434,340 | +0.19(+1.39%) |
Jul 11, 2024 | 13.69 | 13.74 | 13.58 | 13.67 | 382,521 | +0.21(+1.56%) |
Jul 10, 2024 | 13.45 | 13.47 | 13.19 | 13.46 | 409,889 | +0.10(+0.75%) |
Jul 09, 2024 | 13.51 | 13.66 | 13.30 | 13.36 | 395,333 | -0.17(-1.26%) |
Jul 08, 2024 | 13.83 | 13.83 | 13.52 | 13.53 | 358,608 | -0.19(-1.38%) |
Jul 05, 2024 | 13.63 | 13.73 | 13.59 | 13.72 | 375,970 | +0.02(+0.15%) |
Jul 03, 2024 | 13.71 | 13.79 | 13.60 | 13.70 | 226,254 | +0.00(+0.00%) |
Jul 02, 2024 | 13.61 | 13.75 | 13.53 | 13.70 | 527,644 | +0.09(+0.66%) |
Jul 01, 2024 | 13.84 | 13.85 | 13.59 | 13.61 | 647,220 | -0.24(-1.73%) |
Jun 28, 2024 | 13.65 | 13.85 | 13.59 | 13.85 | 1,367,112 | +0.27(+1.99%) |
Jun 27, 2024 | 13.31 | 13.61 | 13.27 | 13.58 | 810,521 | +0.36(+2.72%) |
Jun 26, 2024 | 13.29 | 13.39 | 13.12 | 13.22 | 939,485 | -0.09(-0.68%) |
Jun 25, 2024 | 13.73 | 13.91 | 13.31 | 13.31 | 968,218 | -0.45(-3.27%) |
Jun 24, 2024 | 13.76 | 13.84 | 13.35 | 13.76 | 1,342,024 | -0.08(-0.58%) |
Jun 21, 2024 | 13.71 | 14.11 | 13.56 | 13.84 | 11,113,036 | +0.17(+1.24%) |
Jun 20, 2024 | 13.44 | 13.76 | 13.26 | 13.67 | 1,664,001 | +0.28(+2.09%) |
Jun 18, 2024 | 13.57 | 13.62 | 13.24 | 13.39 | 1,276,756 | -0.12(-0.89%) |
Jun 17, 2024 | 13.54 | 13.63 | 13.21 | 13.51 | 1,539,910 | -0.09(-0.66%) |
Jun 14, 2024 | 13.52 | 13.61 | 13.20 | 13.60 | 1,651,088 | -0.18(-1.31%) |
Jun 13, 2024 | 14.03 | 14.12 | 13.64 | 13.78 | 1,005,509 | -0.32(-2.27%) |
Jun 12, 2024 | 14.56 | 14.62 | 14.10 | 14.10 | 567,269 | -0.18(-1.26%) |
Jun 11, 2024 | 14.03 | 14.29 | 13.96 | 14.28 | 600,047 | +0.09(+0.63%) |
Jun 10, 2024 | 14.00 | 14.24 | 13.91 | 14.19 | 822,326 | +0.08(+0.57%) |
Jun 07, 2024 | 14.39 | 14.39 | 14.07 | 14.11 | 654,473 | -0.28(-1.95%) |
Jun 06, 2024 | 14.50 | 14.63 | 14.32 | 14.39 | 727,484 | -0.17(-1.17%) |
Jun 05, 2024 | 14.51 | 14.61 | 14.40 | 14.56 | 708,411 | +0.20(+1.39%) |
Jun 04, 2024 | 14.64 | 14.76 | 14.28 | 14.36 | 848,213 | -0.36(-2.45%) |