Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 14.25 | 14.30 | 14.15 | 14.17 | 64,672 | +0.01(+0.07%) |
Aug 29, 2024 | 14.11 | 14.21 | 14.07 | 14.16 | 51,912 | +0.11(+0.78%) |
Aug 28, 2024 | 14.12 | 14.12 | 14.00 | 14.05 | 75,283 | -0.03(-0.21%) |
Aug 27, 2024 | 14.19 | 14.19 | 14.05 | 14.08 | 51,825 | -0.04(-0.28%) |
Aug 26, 2024 | 14.17 | 14.22 | 14.05 | 14.12 | 78,175 | +0.03(+0.21%) |
Aug 23, 2024 | 13.95 | 14.09 | 13.95 | 14.09 | 141,919 | +0.19(+1.37%) |
Aug 22, 2024 | 14.06 | 14.11 | 13.90 | 13.90 | 73,607 | -0.24(-1.70%) |
Aug 21, 2024 | 14.17 | 14.21 | 14.09 | 14.14 | 95,153 | -0.02(-0.14%) |
Aug 20, 2024 | 14.13 | 14.18 | 14.09 | 14.16 | 136,534 | +0.03(+0.21%) |
Aug 19, 2024 | 14.05 | 14.22 | 14.03 | 14.13 | 54,254 | +0.08(+0.57%) |
Aug 16, 2024 | 14.04 | 14.06 | 13.98 | 14.05 | 47,634 | +0.01(+0.07%) |
Aug 15, 2024 | 13.95 | 14.05 | 13.95 | 14.04 | 58,595 | +0.16(+1.15%) |
Aug 14, 2024 | 13.93 | 13.93 | 13.79 | 13.88 | 47,082 | +0.02(+0.14%) |
Aug 13, 2024 | 13.85 | 13.95 | 13.76 | 13.86 | 69,045 | +0.08(+0.58%) |
Aug 12, 2024 | 13.77 | 13.83 | 13.73 | 13.78 | 38,791 | +0.10(+0.73%) |
Aug 09, 2024 | 13.67 | 13.74 | 13.62 | 13.68 | 47,128 | +0.05(+0.37%) |
Aug 08, 2024 | 13.59 | 13.66 | 13.47 | 13.63 | 58,190 | +0.19(+1.41%) |
Aug 07, 2024 | 13.73 | 13.85 | 13.44 | 13.44 | 71,102 | -0.12(-0.88%) |
Aug 06, 2024 | 13.45 | 13.60 | 13.36 | 13.56 | 64,593 | +0.15(+1.12%) |
Aug 05, 2024 | 13.42 | 13.49 | 12.99 | 13.41 | 109,623 | -0.38(-2.76%) |
Aug 02, 2024 | 13.87 | 13.87 | 13.70 | 13.79 | 77,761 | -0.18(-1.29%) |
Aug 01, 2024 | 14.26 | 14.26 | 13.94 | 13.97 | 63,518 | -0.23(-1.62%) |
Jul 31, 2024 | 14.20 | 14.24 | 14.09 | 14.20 | 81,838 | +0.16(+1.14%) |
Jul 30, 2024 | 14.15 | 14.16 | 13.97 | 14.04 | 75,665 | -0.03(-0.21%) |
Jul 29, 2024 | 14.05 | 14.08 | 13.91 | 14.07 | 61,464 | +0.10(+0.72%) |
Jul 26, 2024 | 14.00 | 14.06 | 13.93 | 13.97 | 27,622 | +0.02(+0.14%) |
Jul 25, 2024 | 13.98 | 14.08 | 13.90 | 13.95 | 49,487 | +0.01(+0.07%) |
Jul 24, 2024 | 14.20 | 14.20 | 13.93 | 13.94 | 53,024 | -0.33(-2.31%) |
Jul 23, 2024 | 14.24 | 14.29 | 14.20 | 14.27 | 38,257 | +0.07(+0.46%) |
Jul 22, 2024 | 14.05 | 14.20 | 13.96 | 14.20 | 36,926 | +0.19(+1.35%) |
Jul 19, 2024 | 14.04 | 14.05 | 14.00 | 14.02 | 19,739 | -0.01(-0.07%) |
Jul 18, 2024 | 14.13 | 14.22 | 13.95 | 14.03 | 50,216 | -0.04(-0.28%) |
Jul 17, 2024 | 14.11 | 14.23 | 14.03 | 14.06 | 53,056 | -0.09(-0.63%) |
Jul 16, 2024 | 14.22 | 14.30 | 14.10 | 14.15 | 34,099 | -0.04(-0.28%) |
Jul 15, 2024 | 14.24 | 14.28 | 14.14 | 14.19 | 66,173 | -0.01(-0.07%) |
Jul 12, 2024 | 14.15 | 14.21 | 14.09 | 14.20 | 49,582 | +0.09(+0.63%) |
Jul 11, 2024 | 14.17 | 14.17 | 14.08 | 14.11 | 27,339 | -0.05(-0.35%) |
Jul 10, 2024 | 14.09 | 14.16 | 14.06 | 14.16 | 66,372 | +0.07(+0.49%) |
Jul 09, 2024 | 14.10 | 14.16 | 14.01 | 14.09 | 43,349 | +0.01(+0.07%) |
Jul 08, 2024 | 14.10 | 14.16 | 13.98 | 14.08 | 68,236 | -0.05(-0.35%) |
Jul 05, 2024 | 14.20 | 14.26 | 14.10 | 14.13 | 66,472 | -0.03(-0.21%) |
Jul 03, 2024 | 14.06 | 14.16 | 14.04 | 14.16 | 37,193 | +0.12(+0.85%) |
Jul 02, 2024 | 14.01 | 14.05 | 13.94 | 14.05 | 49,204 | +0.08(+0.57%) |
Jul 01, 2024 | 14.09 | 14.09 | 13.90 | 13.97 | 59,810 | -0.05(-0.35%) |
Jun 28, 2024 | 14.04 | 14.07 | 13.99 | 14.02 | 96,066 | +0.07(+0.50%) |
Jun 27, 2024 | 13.93 | 14.00 | 13.90 | 13.95 | 62,849 | +0.07(+0.50%) |
Jun 26, 2024 | 13.88 | 13.91 | 13.83 | 13.88 | 71,733 | +0.03(+0.21%) |
Jun 25, 2024 | 13.82 | 13.94 | 13.77 | 13.85 | 45,518 | +0.04(+0.29%) |
Jun 24, 2024 | 13.96 | 14.01 | 13.76 | 13.81 | 64,281 | -0.09(-0.64%) |
Jun 21, 2024 | 13.87 | 13.93 | 13.85 | 13.90 | 43,184 | +0.07(+0.47%) |
Jun 20, 2024 | 13.98 | 14.01 | 13.79 | 13.83 | 80,164 | -0.06(-0.43%) |
Jun 18, 2024 | 13.92 | 13.95 | 13.85 | 13.89 | 24,100 | -0.04(-0.28%) |
Jun 17, 2024 | 13.88 | 13.95 | 13.83 | 13.93 | 90,625 | +0.09(+0.64%) |
Jun 14, 2024 | 13.78 | 13.87 | 13.76 | 13.84 | 31,083 | +0.05(+0.36%) |
Jun 13, 2024 | 13.87 | 13.87 | 13.72 | 13.79 | 34,884 | -0.03(-0.21%) |
Jun 12, 2024 | 13.82 | 13.89 | 13.74 | 13.82 | 52,237 | +0.06(+0.43%) |
Jun 11, 2024 | 13.74 | 13.77 | 13.73 | 13.76 | 38,292 | +0.03(+0.21%) |
Jun 10, 2024 | 13.73 | 13.79 | 13.71 | 13.73 | 24,315 | -0.03(-0.21%) |
Jun 07, 2024 | 13.74 | 13.78 | 13.71 | 13.76 | 29,895 | +0.02(+0.14%) |
Jun 06, 2024 | 13.78 | 13.78 | 13.71 | 13.74 | 43,323 | +0.00(+0.00%) |
Jun 05, 2024 | 13.62 | 13.74 | 13.58 | 13.74 | 54,307 | +0.19(+1.38%) |
Jun 04, 2024 | 13.50 | 13.55 | 13.45 | 13.55 | 58,224 | +0.07(+0.51%) |