Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 14.68 | 14.96 | 14.64 | 14.71 | 700,564 | +0.05(+0.34%) |
Aug 15, 2024 | 14.71 | 14.78 | 14.46 | 14.66 | 361,433 | +0.12(+0.83%) |
Aug 14, 2024 | 14.60 | 14.64 | 14.45 | 14.54 | 304,944 | +0.02(+0.14%) |
Aug 13, 2024 | 14.43 | 14.57 | 14.43 | 14.52 | 248,264 | +0.15(+1.04%) |
Aug 12, 2024 | 14.64 | 14.86 | 14.35 | 14.37 | 249,841 | -0.19(-1.30%) |
Aug 09, 2024 | 14.49 | 14.57 | 14.25 | 14.56 | 413,069 | +0.10(+0.69%) |
Aug 08, 2024 | 14.06 | 14.47 | 14.06 | 14.46 | 306,253 | +0.41(+2.92%) |
Aug 07, 2024 | 14.20 | 14.26 | 14.00 | 14.05 | 501,326 | -0.02(-0.14%) |
Aug 06, 2024 | 14.10 | 14.27 | 13.98 | 14.07 | 630,633 | -0.08(-0.57%) |
Aug 05, 2024 | 14.29 | 14.36 | 13.90 | 14.15 | 722,763 | -0.45(-3.08%) |
Aug 02, 2024 | 14.00 | 14.66 | 13.84 | 14.60 | 562,223 | +0.31(+2.17%) |
Aug 01, 2024 | 14.50 | 14.54 | 14.12 | 14.29 | 659,167 | -0.08(-0.56%) |
Jul 31, 2024 | 14.63 | 14.67 | 14.37 | 14.37 | 823,273 | -0.28(-1.91%) |
Jul 30, 2024 | 14.34 | 14.70 | 14.34 | 14.65 | 411,556 | +0.41(+2.88%) |
Jul 29, 2024 | 14.34 | 14.41 | 14.15 | 14.24 | 305,244 | -0.14(-0.97%) |
Jul 26, 2024 | 14.35 | 14.55 | 14.19 | 14.38 | 474,341 | +0.22(+1.55%) |
Jul 25, 2024 | 13.84 | 14.23 | 13.81 | 14.16 | 474,916 | +0.43(+3.13%) |
Jul 24, 2024 | 13.80 | 13.94 | 13.71 | 13.73 | 463,909 | -0.09(-0.65%) |
Jul 23, 2024 | 13.37 | 13.91 | 13.37 | 13.82 | 430,588 | +0.44(+3.29%) |
Jul 22, 2024 | 13.29 | 13.50 | 13.19 | 13.38 | 382,998 | +0.14(+1.06%) |
Jul 19, 2024 | 13.53 | 13.53 | 13.22 | 13.24 | 369,994 | -0.30(-2.22%) |
Jul 18, 2024 | 13.47 | 13.82 | 13.43 | 13.54 | 512,705 | +0.00(+0.00%) |
Jul 17, 2024 | 13.33 | 13.73 | 13.25 | 13.54 | 941,724 | +0.16(+1.20%) |
Jul 16, 2024 | 12.92 | 13.41 | 12.92 | 13.38 | 719,581 | +0.57(+4.45%) |
Jul 15, 2024 | 12.74 | 12.93 | 12.67 | 12.81 | 758,514 | +0.18(+1.43%) |
Jul 12, 2024 | 12.67 | 12.81 | 12.59 | 12.63 | 378,835 | +0.05(+0.40%) |
Jul 11, 2024 | 12.33 | 12.65 | 12.23 | 12.58 | 386,770 | +0.45(+3.71%) |
Jul 10, 2024 | 12.05 | 12.16 | 12.02 | 12.13 | 246,943 | +0.14(+1.17%) |
Jul 09, 2024 | 12.09 | 12.18 | 11.96 | 11.99 | 287,596 | -0.14(-1.15%) |
Jul 08, 2024 | 12.17 | 12.39 | 12.12 | 12.13 | 396,164 | +0.04(+0.33%) |
Jul 05, 2024 | 12.00 | 12.14 | 11.96 | 12.09 | 339,415 | +0.08(+0.67%) |
Jul 03, 2024 | 12.19 | 12.20 | 12.01 | 12.01 | 214,159 | -0.20(-1.64%) |
Jul 02, 2024 | 12.04 | 12.27 | 12.04 | 12.21 | 346,972 | +0.04(+0.33%) |
Jul 01, 2024 | 12.24 | 12.40 | 12.10 | 12.17 | 559,263 | -0.03(-0.25%) |
Jun 28, 2024 | 12.43 | 12.46 | 12.17 | 12.20 | 5,850,121 | -0.10(-0.81%) |
Jun 27, 2024 | 12.19 | 12.35 | 12.19 | 12.30 | 840,913 | +0.13(+1.07%) |
Jun 26, 2024 | 12.28 | 12.28 | 12.04 | 12.17 | 579,455 | -0.13(-1.06%) |
Jun 25, 2024 | 12.30 | 12.36 | 12.22 | 12.30 | 653,242 | -0.06(-0.49%) |
Jun 24, 2024 | 12.81 | 12.82 | 12.35 | 12.36 | 706,373 | -0.37(-2.91%) |
Jun 21, 2024 | 12.61 | 12.78 | 12.44 | 12.73 | 1,314,943 | +0.15(+1.19%) |
Jun 20, 2024 | 12.50 | 12.70 | 12.34 | 12.58 | 948,572 | +0.00(+0.00%) |
Jun 18, 2024 | 12.32 | 12.61 | 12.31 | 12.58 | 669,185 | +0.30(+2.44%) |
Jun 17, 2024 | 12.00 | 12.35 | 11.92 | 12.28 | 431,320 | +0.24(+1.99%) |
Jun 14, 2024 | 12.14 | 12.27 | 12.02 | 12.04 | 417,794 | -0.19(-1.55%) |
Jun 13, 2024 | 12.53 | 12.53 | 12.14 | 12.23 | 492,726 | -0.36(-2.86%) |
Jun 12, 2024 | 12.64 | 12.69 | 12.52 | 12.59 | 543,929 | +0.15(+1.21%) |
Jun 11, 2024 | 12.59 | 12.59 | 12.39 | 12.44 | 465,237 | -0.22(-1.74%) |
Jun 10, 2024 | 12.52 | 12.73 | 12.48 | 12.66 | 497,189 | +0.02(+0.16%) |
Jun 07, 2024 | 12.72 | 12.89 | 12.61 | 12.64 | 487,289 | -0.08(-0.63%) |
Jun 06, 2024 | 12.82 | 12.86 | 12.60 | 12.72 | 338,618 | -0.12(-0.93%) |
Jun 05, 2024 | 12.82 | 12.92 | 12.65 | 12.84 | 507,165 | +0.05(+0.39%) |
Jun 04, 2024 | 12.83 | 12.95 | 12.73 | 12.79 | 373,818 | -0.15(-1.16%) |