Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.39 | 14.47 | 14.39 | 14.47 | 1,171 | +0.21(+1.48%) |
Aug 22, 2024 | 14.33 | 14.33 | 14.24 | 14.26 | 9,328 | -0.22(-1.50%) |
Aug 21, 2024 | 14.44 | 14.50 | 14.37 | 14.47 | 29,346 | +0.09(+0.63%) |
Aug 20, 2024 | 14.36 | 14.42 | 14.36 | 14.38 | 1,652 | +0.07(+0.49%) |
Aug 19, 2024 | 14.26 | 14.38 | 14.24 | 14.31 | 8,133 | +0.09(+0.64%) |
Aug 16, 2024 | 14.15 | 14.25 | 14.15 | 14.22 | 1,408 | +0.08(+0.59%) |
Aug 15, 2024 | 14.12 | 14.17 | 14.12 | 14.14 | 3,962 | +0.06(+0.40%) |
Aug 14, 2024 | 14.16 | 14.16 | 14.03 | 14.08 | 15,342 | +0.01(+0.11%) |
Aug 13, 2024 | 13.98 | 14.11 | 13.97 | 14.07 | 143,902 | +0.15(+1.06%) |
Aug 12, 2024 | 13.83 | 13.98 | 13.83 | 13.92 | 18,293 | +0.08(+0.59%) |
Aug 09, 2024 | 13.78 | 13.87 | 13.76 | 13.84 | 47,777 | +0.18(+1.32%) |
Aug 08, 2024 | 13.69 | 13.70 | 13.60 | 13.66 | 96,216 | +0.06(+0.41%) |
Aug 07, 2024 | 13.81 | 13.81 | 13.55 | 13.60 | 48,791 | -0.12(-0.90%) |
Aug 06, 2024 | 13.73 | 13.89 | 13.71 | 13.73 | 47,259 | -0.15(-1.09%) |
Aug 05, 2024 | 13.96 | 13.96 | 13.76 | 13.88 | 5,591 | -0.13(-0.91%) |
Aug 02, 2024 | 14.06 | 14.06 | 13.86 | 14.01 | 4,952 | +0.10(+0.74%) |
Aug 01, 2024 | 14.12 | 14.12 | 13.86 | 13.90 | 4,111 | -0.10(-0.73%) |
Jul 31, 2024 | 13.87 | 14.01 | 13.87 | 14.01 | 3,962 | +0.28(+2.04%) |
Jul 30, 2024 | 13.75 | 13.75 | 13.65 | 13.72 | 798 | +0.03(+0.21%) |
Jul 29, 2024 | 13.75 | 13.75 | 13.64 | 13.70 | 5,021 | +0.02(+0.15%) |
Jul 26, 2024 | 13.70 | 13.70 | 13.63 | 13.68 | 1,984 | +0.17(+1.22%) |
Jul 25, 2024 | 13.77 | 13.77 | 13.46 | 13.51 | 5,683 | +0.07(+0.50%) |
Jul 24, 2024 | 13.70 | 13.70 | 13.44 | 13.44 | 2,946 | -0.23(-1.66%) |
Jul 23, 2024 | 13.70 | 13.78 | 13.66 | 13.67 | 5,105 | -0.06(-0.45%) |
Jul 22, 2024 | 13.84 | 13.85 | 13.68 | 13.73 | 11,728 | -0.03(-0.21%) |
Jul 19, 2024 | 13.78 | 13.83 | 13.71 | 13.76 | 20,533 | -0.16(-1.13%) |
Jul 18, 2024 | 13.96 | 14.03 | 13.92 | 13.92 | 3,574 | -0.14(-1.01%) |
Jul 17, 2024 | 14.06 | 14.13 | 14.06 | 14.06 | 4,191 | -0.08(-0.57%) |
Jul 16, 2024 | 13.97 | 14.18 | 13.97 | 14.14 | 1,751 | +0.21(+1.47%) |
Jul 15, 2024 | 13.95 | 14.04 | 13.90 | 13.94 | 3,039 | -0.10(-0.71%) |
Jul 12, 2024 | 14.04 | 14.08 | 13.96 | 14.04 | 1,764 | +0.13(+0.90%) |
Jul 11, 2024 | 14.03 | 14.04 | 13.91 | 13.91 | 19,412 | +0.13(+0.98%) |
Jul 10, 2024 | 13.76 | 13.79 | 13.67 | 13.78 | 4,676 | +0.10(+0.76%) |
Jul 09, 2024 | 13.65 | 13.72 | 13.62 | 13.67 | 4,533 | -0.08(-0.58%) |
Jul 08, 2024 | 13.72 | 13.81 | 13.69 | 13.75 | 9,497 | -0.06(-0.43%) |
Jul 05, 2024 | 13.65 | 13.82 | 13.65 | 13.81 | 80,016 | +0.18(+1.32%) |
Jul 03, 2024 | 13.58 | 13.69 | 13.56 | 13.63 | 38,759 | +0.23(+1.69%) |
Jul 02, 2024 | 13.34 | 13.41 | 13.28 | 13.40 | 9,173 | +0.05(+0.40%) |
Jul 01, 2024 | 13.45 | 13.45 | 13.26 | 13.35 | 17,868 | -0.14(-1.04%) |
Jun 28, 2024 | 13.71 | 13.77 | 13.48 | 13.49 | 9,763 | -0.17(-1.24%) |
Jun 27, 2024 | 13.78 | 13.78 | 13.66 | 13.66 | 12,127 | +0.05(+0.37%) |
Jun 26, 2024 | 13.64 | 13.71 | 13.56 | 13.61 | 16,929 | -0.17(-1.21%) |
Jun 25, 2024 | 13.69 | 13.78 | 13.69 | 13.78 | 1,549 | +0.00(+0.01%) |
Jun 24, 2024 | 13.84 | 13.84 | 13.69 | 13.78 | 3,436 | +0.09(+0.63%) |
Jun 21, 2024 | 13.65 | 13.69 | 13.65 | 13.69 | 460 | -0.10(-0.71%) |
Jun 20, 2024 | 13.71 | 13.79 | 13.71 | 13.79 | 2,011 | -0.02(-0.14%) |
Jun 18, 2024 | 13.69 | 13.81 | 13.69 | 13.81 | 33,112 | +0.09(+0.65%) |
Jun 17, 2024 | 13.64 | 13.72 | 13.54 | 13.72 | 12,896 | -0.01(-0.04%) |
Jun 14, 2024 | 13.66 | 13.75 | 13.64 | 13.72 | 3,335 | +0.06(+0.47%) |
Jun 13, 2024 | 13.58 | 13.72 | 13.58 | 13.66 | 317,476 | +0.10(+0.73%) |
Jun 12, 2024 | 13.68 | 13.79 | 13.56 | 13.56 | 11,785 | +0.17(+1.25%) |
Jun 11, 2024 | 13.37 | 13.39 | 13.29 | 13.39 | 13,708 | +0.01(+0.07%) |
Jun 10, 2024 | 13.37 | 13.39 | 13.37 | 13.38 | 12,041 | +0.01(+0.07%) |
Jun 07, 2024 | 13.47 | 13.49 | 13.37 | 13.37 | 4,350 | -0.39(-2.86%) |
Jun 06, 2024 | 13.75 | 13.78 | 13.71 | 13.77 | 5,840 | +0.06(+0.43%) |
Jun 05, 2024 | 13.65 | 13.75 | 13.65 | 13.71 | 38,181 | +0.15(+1.10%) |
Jun 04, 2024 | 13.51 | 13.61 | 13.51 | 13.56 | 10,734 | +0.00(+0.03%) |