Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 13.54 | 13.54 | 13.32 | 13.38 | 151,993 | -0.19(-1.40%) |
Aug 21, 2024 | 13.67 | 13.72 | 13.42 | 13.57 | 172,537 | -0.14(-1.02%) |
Aug 20, 2024 | 13.68 | 13.72 | 13.47 | 13.71 | 223,243 | +0.03(+0.22%) |
Aug 19, 2024 | 13.62 | 13.81 | 13.62 | 13.68 | 118,677 | +0.06(+0.44%) |
Aug 16, 2024 | 13.62 | 13.70 | 13.55 | 13.62 | 147,383 | -0.07(-0.51%) |
Aug 15, 2024 | 13.76 | 13.84 | 13.62 | 13.69 | 142,719 | +0.09(+0.66%) |
Aug 14, 2024 | 13.66 | 13.74 | 13.57 | 13.60 | 124,129 | -0.08(-0.58%) |
Aug 13, 2024 | 13.67 | 13.75 | 13.43 | 13.68 | 209,746 | +0.07(+0.51%) |
Aug 12, 2024 | 13.50 | 13.65 | 13.36 | 13.61 | 201,403 | -0.18(-1.31%) |
Aug 09, 2024 | 13.91 | 13.91 | 13.58 | 13.79 | 172,551 | -0.18(-1.29%) |
Aug 08, 2024 | 13.91 | 14.08 | 13.87 | 13.97 | 122,055 | +0.15(+1.09%) |
Aug 07, 2024 | 14.11 | 14.20 | 13.78 | 13.82 | 166,112 | -0.13(-0.93%) |
Aug 06, 2024 | 13.75 | 14.14 | 13.72 | 13.95 | 170,805 | +0.20(+1.45%) |
Aug 05, 2024 | 13.58 | 14.05 | 13.58 | 13.75 | 269,051 | -0.68(-4.71%) |
Aug 02, 2024 | 14.26 | 14.46 | 14.20 | 14.43 | 151,915 | -0.09(-0.62%) |
Aug 01, 2024 | 14.91 | 14.97 | 14.42 | 14.52 | 258,859 | -0.33(-2.22%) |
Jul 31, 2024 | 15.04 | 15.11 | 14.82 | 14.85 | 227,985 | -0.11(-0.74%) |
Jul 30, 2024 | 14.85 | 14.97 | 14.81 | 14.96 | 131,279 | +0.12(+0.81%) |
Jul 29, 2024 | 15.03 | 15.07 | 14.80 | 14.84 | 131,624 | -0.14(-0.93%) |
Jul 26, 2024 | 15.00 | 15.03 | 14.74 | 14.98 | 134,392 | +0.13(+0.88%) |
Jul 25, 2024 | 14.89 | 15.00 | 14.72 | 14.85 | 163,601 | +0.06(+0.41%) |
Jul 24, 2024 | 15.06 | 15.19 | 14.76 | 14.79 | 150,600 | -0.35(-2.31%) |
Jul 23, 2024 | 14.99 | 15.21 | 14.85 | 15.14 | 139,796 | +0.14(+0.93%) |
Jul 22, 2024 | 14.73 | 15.00 | 14.64 | 15.00 | 191,348 | +0.26(+1.74%) |
Jul 19, 2024 | 14.93 | 14.97 | 14.73 | 14.74 | 127,173 | -0.18(-1.20%) |
Jul 18, 2024 | 15.04 | 15.31 | 14.86 | 14.92 | 171,438 | -0.23(-1.51%) |
Jul 17, 2024 | 14.97 | 15.23 | 14.97 | 15.15 | 199,224 | +0.13(+0.86%) |
Jul 16, 2024 | 14.95 | 15.08 | 14.82 | 15.02 | 194,968 | +0.07(+0.47%) |
Jul 15, 2024 | 14.56 | 14.99 | 14.56 | 14.95 | 283,740 | +0.44(+3.02%) |
Jul 12, 2024 | 14.67 | 14.81 | 14.51 | 14.51 | 150,480 | -0.08(-0.55%) |
Jul 11, 2024 | 14.12 | 14.64 | 14.06 | 14.59 | 297,873 | +0.71(+5.10%) |
Jul 10, 2024 | 13.76 | 13.89 | 13.68 | 13.89 | 178,577 | +0.27(+1.98%) |
Jul 09, 2024 | 13.62 | 13.65 | 13.51 | 13.62 | 114,128 | -0.04(-0.29%) |
Jul 08, 2024 | 13.60 | 13.74 | 13.58 | 13.66 | 151,491 | +0.15(+1.11%) |
Jul 05, 2024 | 13.42 | 13.55 | 13.39 | 13.51 | 131,705 | +0.05(+0.37%) |
Jul 03, 2024 | 13.46 | 13.49 | 13.41 | 13.46 | 59,264 | +0.00(+0.00%) |
Jul 02, 2024 | 13.49 | 13.51 | 13.40 | 13.46 | 124,559 | +0.00(+0.00%) |
Jul 01, 2024 | 13.61 | 13.63 | 13.36 | 13.46 | 245,104 | -0.19(-1.39%) |
Jun 28, 2024 | 13.56 | 13.68 | 13.43 | 13.65 | 415,661 | +0.17(+1.26%) |
Jun 27, 2024 | 13.25 | 13.49 | 13.16 | 13.48 | 192,656 | +0.28(+2.11%) |
Jun 26, 2024 | 13.01 | 13.21 | 13.00 | 13.20 | 148,700 | +0.13(+0.99%) |
Jun 25, 2024 | 13.16 | 13.17 | 13.03 | 13.07 | 109,215 | -0.10(-0.76%) |
Jun 24, 2024 | 13.16 | 13.29 | 13.11 | 13.17 | 135,287 | +0.03(+0.23%) |
Jun 21, 2024 | 13.16 | 13.29 | 13.11 | 13.14 | 223,312 | -0.02(-0.15%) |
Jun 20, 2024 | 13.23 | 13.28 | 13.07 | 13.16 | 166,323 | -0.10(-0.75%) |
Jun 18, 2024 | 13.45 | 13.50 | 13.24 | 13.26 | 127,698 | -0.19(-1.43%) |
Jun 17, 2024 | 13.31 | 13.49 | 13.25 | 13.45 | 143,764 | +0.16(+1.20%) |
Jun 14, 2024 | 13.37 | 13.49 | 13.22 | 13.29 | 168,552 | -0.17(-1.25%) |
Jun 13, 2024 | 13.37 | 13.51 | 13.35 | 13.46 | 151,619 | +0.06(+0.44%) |
Jun 12, 2024 | 13.60 | 13.65 | 13.39 | 13.40 | 214,900 | +0.04(+0.30%) |
Jun 11, 2024 | 13.09 | 13.38 | 13.09 | 13.36 | 140,632 | +0.25(+1.89%) |
Jun 10, 2024 | 13.11 | 13.16 | 12.95 | 13.11 | 128,257 | -0.06(-0.45%) |
Jun 07, 2024 | 13.24 | 13.29 | 13.16 | 13.17 | 98,830 | -0.20(-1.49%) |
Jun 06, 2024 | 13.19 | 13.40 | 13.15 | 13.37 | 90,505 | +0.08(+0.60%) |
Jun 05, 2024 | 13.44 | 13.44 | 13.26 | 13.29 | 117,626 | -0.11(-0.82%) |
Jun 04, 2024 | 13.30 | 13.43 | 13.22 | 13.40 | 111,096 | +0.04(+0.30%) |