Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.48 | 13.50 | 13.45 | 13.47 | 682,145 | +0.03(+0.22%) |
Aug 22, 2024 | 13.47 | 13.48 | 13.42 | 13.44 | 331,999 | -0.01(-0.04%) |
Aug 21, 2024 | 13.46 | 13.47 | 13.40 | 13.45 | 366,174 | -0.03(-0.19%) |
Aug 20, 2024 | 13.48 | 13.48 | 13.45 | 13.47 | 266,513 | -0.01(-0.07%) |
Aug 19, 2024 | 13.39 | 13.48 | 13.39 | 13.48 | 432,834 | +0.12(+0.90%) |
Aug 16, 2024 | 13.41 | 13.42 | 13.36 | 13.36 | 413,508 | -0.04(-0.30%) |
Aug 15, 2024 | 13.37 | 13.41 | 13.35 | 13.40 | 362,732 | +0.07(+0.53%) |
Aug 14, 2024 | 13.34 | 13.34 | 13.22 | 13.33 | 313,799 | +0.03(+0.23%) |
Aug 13, 2024 | 13.31 | 13.34 | 13.26 | 13.30 | 456,012 | -0.02(-0.15%) |
Aug 12, 2024 | 13.29 | 13.32 | 13.26 | 13.32 | 386,157 | -0.04(-0.30%) |
Aug 09, 2024 | 13.28 | 13.40 | 13.27 | 13.36 | 419,721 | +0.04(+0.30%) |
Aug 08, 2024 | 13.28 | 13.35 | 13.23 | 13.32 | 309,588 | +0.17(+1.29%) |
Aug 07, 2024 | 13.31 | 13.35 | 13.14 | 13.15 | 632,419 | -0.13(-0.98%) |
Aug 06, 2024 | 13.29 | 13.36 | 13.15 | 13.28 | 663,647 | -0.03(-0.23%) |
Aug 05, 2024 | 13.25 | 13.35 | 13.10 | 13.31 | 969,530 | -0.16(-1.19%) |
Aug 02, 2024 | 13.44 | 13.49 | 13.38 | 13.47 | 614,993 | -0.01(-0.07%) |
Aug 01, 2024 | 13.45 | 13.49 | 13.41 | 13.48 | 530,608 | +0.08(+0.60%) |
Jul 31, 2024 | 13.36 | 13.41 | 13.36 | 13.40 | 387,473 | +0.06(+0.45%) |
Jul 30, 2024 | 13.37 | 13.38 | 13.33 | 13.34 | 390,350 | -0.01(-0.07%) |
Jul 29, 2024 | 13.35 | 13.35 | 13.31 | 13.35 | 365,294 | +0.01(+0.07%) |
Jul 26, 2024 | 13.32 | 13.37 | 13.32 | 13.34 | 308,848 | +0.00(+0.00%) |
Jul 25, 2024 | 13.38 | 13.38 | 13.30 | 13.34 | 416,868 | -0.01(-0.07%) |
Jul 24, 2024 | 13.34 | 13.36 | 13.32 | 13.35 | 476,790 | +0.01(+0.07%) |
Jul 23, 2024 | 13.32 | 13.34 | 13.30 | 13.34 | 380,015 | +0.07(+0.53%) |
Jul 22, 2024 | 13.25 | 13.29 | 13.24 | 13.27 | 298,342 | +0.04(+0.30%) |
Jul 19, 2024 | 13.30 | 13.33 | 13.20 | 13.23 | 1,848,249 | -0.04(-0.30%) |
Jul 18, 2024 | 13.32 | 13.33 | 13.24 | 13.27 | 463,011 | +0.00(+0.00%) |
Jul 17, 2024 | 13.26 | 13.33 | 13.24 | 13.27 | 615,764 | +0.01(+0.08%) |
Jul 16, 2024 | 13.29 | 13.30 | 13.20 | 13.26 | 889,754 | +0.03(+0.23%) |
Jul 15, 2024 | 13.30 | 13.31 | 13.20 | 13.23 | 704,697 | -0.05(-0.38%) |
Jul 12, 2024 | 13.27 | 13.29 | 13.25 | 13.28 | 374,040 | +0.04(+0.30%) |
Jul 11, 2024 | 13.17 | 13.26 | 13.12 | 13.24 | 500,861 | +0.09(+0.67%) |
Jul 10, 2024 | 13.23 | 13.23 | 13.14 | 13.15 | 420,744 | -0.07(-0.52%) |
Jul 09, 2024 | 13.26 | 13.26 | 13.22 | 13.22 | 400,997 | -0.02(-0.15%) |
Jul 08, 2024 | 13.19 | 13.25 | 13.16 | 13.24 | 499,257 | +0.02(+0.15%) |
Jul 05, 2024 | 13.21 | 13.25 | 13.18 | 13.22 | 402,179 | +0.02(+0.15%) |
Jul 03, 2024 | 13.17 | 13.22 | 13.17 | 13.20 | 145,561 | -0.02(-0.15%) |
Jul 02, 2024 | 13.22 | 13.22 | 13.16 | 13.22 | 267,022 | +0.03(+0.23%) |
Jul 01, 2024 | 13.19 | 13.21 | 13.15 | 13.19 | 419,235 | +0.03(+0.23%) |
Jun 28, 2024 | 13.12 | 13.17 | 13.06 | 13.16 | 424,838 | +0.10(+0.76%) |
Jun 27, 2024 | 13.11 | 13.11 | 13.05 | 13.06 | 220,005 | -0.02(-0.15%) |
Jun 26, 2024 | 13.06 | 13.09 | 13.04 | 13.08 | 294,520 | +0.00(+0.00%) |
Jun 25, 2024 | 13.10 | 13.11 | 13.04 | 13.08 | 230,218 | -0.02(-0.15%) |
Jun 24, 2024 | 13.10 | 13.11 | 13.04 | 13.10 | 305,280 | +0.01(+0.08%) |
Jun 21, 2024 | 13.07 | 13.09 | 13.04 | 13.09 | 317,392 | +0.05(+0.38%) |
Jun 20, 2024 | 13.02 | 13.08 | 12.92 | 13.04 | 522,109 | +0.03(+0.23%) |
Jun 18, 2024 | 12.90 | 13.02 | 12.90 | 13.01 | 542,329 | +0.04(+0.31%) |
Jun 17, 2024 | 13.05 | 13.11 | 12.91 | 12.97 | 365,511 | -0.06(-0.46%) |
Jun 14, 2024 | 13.06 | 13.07 | 12.99 | 13.03 | 257,316 | -0.07(-0.53%) |
Jun 13, 2024 | 13.03 | 13.11 | 13.03 | 13.10 | 244,418 | +0.05(+0.36%) |
Jun 12, 2024 | 13.17 | 13.19 | 13.03 | 13.05 | 336,393 | -0.01(-0.08%) |
Jun 11, 2024 | 13.06 | 13.09 | 13.01 | 13.06 | 227,139 | -0.02(-0.15%) |
Jun 10, 2024 | 13.08 | 13.10 | 13.00 | 13.08 | 320,602 | -0.01(-0.07%) |
Jun 07, 2024 | 13.07 | 13.12 | 13.01 | 13.09 | 447,308 | +0.00(+0.00%) |
Jun 06, 2024 | 13.10 | 13.12 | 13.03 | 13.09 | 285,674 | -0.02(-0.15%) |
Jun 05, 2024 | 13.08 | 13.11 | 13.03 | 13.11 | 345,911 | +0.09(+0.68%) |
Jun 04, 2024 | 13.07 | 13.09 | 13.01 | 13.03 | 412,337 | -0.05(-0.38%) |