Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.54 | 13.67 | 13.37 | 13.45 | 3,092,469 | +0.00(+0.00%) |
Aug 22, 2024 | 13.62 | 13.63 | 13.41 | 13.45 | 1,071,781 | -0.22(-1.61%) |
Aug 21, 2024 | 13.54 | 13.68 | 13.46 | 13.67 | 532,920 | +0.24(+1.79%) |
Aug 20, 2024 | 13.57 | 13.57 | 13.42 | 13.43 | 401,372 | -0.16(-1.18%) |
Aug 19, 2024 | 13.41 | 13.60 | 13.38 | 13.59 | 592,073 | +0.18(+1.34%) |
Aug 16, 2024 | 13.41 | 13.46 | 13.29 | 13.41 | 621,007 | +0.04(+0.30%) |
Aug 15, 2024 | 13.40 | 13.46 | 13.26 | 13.37 | 656,926 | +0.06(+0.45%) |
Aug 14, 2024 | 13.44 | 13.45 | 13.29 | 13.31 | 590,741 | -0.05(-0.37%) |
Aug 13, 2024 | 13.38 | 13.43 | 13.23 | 13.36 | 823,900 | +0.09(+0.68%) |
Aug 12, 2024 | 13.37 | 13.39 | 13.24 | 13.27 | 715,023 | -0.15(-1.12%) |
Aug 09, 2024 | 13.47 | 13.54 | 13.38 | 13.42 | 578,246 | +0.00(+0.00%) |
Aug 08, 2024 | 13.33 | 13.49 | 13.26 | 13.42 | 577,652 | +0.15(+1.13%) |
Aug 07, 2024 | 13.56 | 13.56 | 13.23 | 13.27 | 684,773 | -0.17(-1.26%) |
Aug 06, 2024 | 13.26 | 13.64 | 13.19 | 13.44 | 1,159,013 | +0.23(+1.74%) |
Aug 05, 2024 | 13.00 | 13.54 | 12.88 | 13.21 | 1,429,705 | -0.30(-2.22%) |
Aug 02, 2024 | 13.25 | 13.66 | 13.14 | 13.51 | 1,288,849 | -0.01(-0.07%) |
Aug 01, 2024 | 13.73 | 13.90 | 13.38 | 13.52 | 1,087,072 | -0.41(-2.94%) |
Jul 31, 2024 | 14.05 | 14.23 | 13.79 | 13.93 | 1,650,036 | -0.17(-1.21%) |
Jul 30, 2024 | 14.05 | 14.11 | 13.92 | 14.10 | 887,788 | +0.09(+0.64%) |
Jul 29, 2024 | 14.00 | 14.02 | 13.87 | 14.01 | 735,923 | +0.06(+0.43%) |
Jul 26, 2024 | 13.89 | 13.98 | 13.77 | 13.95 | 539,462 | +0.25(+1.82%) |
Jul 25, 2024 | 13.61 | 13.87 | 13.60 | 13.70 | 750,307 | +0.07(+0.51%) |
Jul 24, 2024 | 13.77 | 14.01 | 13.62 | 13.63 | 695,216 | -0.14(-1.02%) |
Jul 23, 2024 | 13.54 | 13.87 | 13.51 | 13.77 | 906,902 | +0.18(+1.32%) |
Jul 22, 2024 | 13.51 | 13.65 | 13.45 | 13.59 | 593,418 | +0.16(+1.19%) |
Jul 19, 2024 | 13.56 | 13.58 | 13.38 | 13.43 | 598,826 | -0.11(-0.81%) |
Jul 18, 2024 | 13.71 | 13.95 | 13.42 | 13.54 | 750,815 | -0.30(-2.17%) |
Jul 17, 2024 | 13.74 | 13.98 | 13.74 | 13.84 | 718,032 | +0.06(+0.44%) |
Jul 16, 2024 | 13.65 | 13.91 | 13.61 | 13.78 | 1,028,076 | +0.29(+2.15%) |
Jul 15, 2024 | 13.28 | 13.52 | 13.23 | 13.49 | 906,783 | +0.29(+2.20%) |
Jul 12, 2024 | 13.20 | 13.28 | 13.11 | 13.20 | 706,678 | +0.11(+0.84%) |
Jul 11, 2024 | 13.00 | 13.21 | 12.98 | 13.09 | 980,030 | +0.35(+2.75%) |
Jul 10, 2024 | 12.62 | 12.76 | 12.57 | 12.74 | 555,344 | +0.14(+1.11%) |
Jul 09, 2024 | 12.60 | 12.63 | 12.44 | 12.60 | 646,134 | -0.03(-0.24%) |
Jul 08, 2024 | 12.44 | 12.68 | 12.41 | 12.63 | 850,800 | +0.26(+2.10%) |
Jul 05, 2024 | 12.33 | 12.39 | 12.26 | 12.37 | 486,573 | +0.03(+0.24%) |
Jul 03, 2024 | 12.38 | 12.44 | 12.30 | 12.34 | 263,062 | +0.03(+0.24%) |
Jul 02, 2024 | 12.22 | 12.34 | 12.21 | 12.31 | 446,246 | +0.10(+0.82%) |
Jul 01, 2024 | 12.41 | 12.42 | 12.11 | 12.21 | 549,645 | -0.16(-1.29%) |
Jun 28, 2024 | 12.39 | 12.41 | 12.23 | 12.37 | 1,321,805 | +0.06(+0.49%) |
Jun 27, 2024 | 12.18 | 12.33 | 12.08 | 12.31 | 611,311 | +0.17(+1.40%) |
Jun 26, 2024 | 12.08 | 12.16 | 12.04 | 12.14 | 520,263 | -0.04(-0.33%) |
Jun 25, 2024 | 12.22 | 12.28 | 12.12 | 12.18 | 545,496 | -0.08(-0.65%) |
Jun 24, 2024 | 12.21 | 12.41 | 12.17 | 12.26 | 594,174 | +0.09(+0.74%) |
Jun 21, 2024 | 12.13 | 12.29 | 12.09 | 12.17 | 2,327,738 | +0.07(+0.58%) |
Jun 20, 2024 | 12.18 | 12.25 | 12.07 | 12.10 | 743,825 | -0.21(-1.71%) |
Jun 18, 2024 | 12.24 | 12.33 | 12.19 | 12.31 | 516,674 | +0.07(+0.57%) |
Jun 17, 2024 | 12.11 | 12.28 | 12.06 | 12.24 | 725,185 | +0.07(+0.58%) |
Jun 14, 2024 | 11.95 | 12.19 | 11.93 | 12.17 | 540,566 | +0.10(+0.83%) |
Jun 13, 2024 | 12.03 | 12.15 | 12.01 | 12.07 | 654,292 | +0.11(+0.92%) |
Jun 12, 2024 | 12.19 | 12.41 | 11.92 | 11.96 | 1,046,512 | +0.16(+1.36%) |
Jun 11, 2024 | 11.72 | 11.92 | 11.72 | 11.80 | 1,108,023 | +0.01(+0.08%) |
Jun 10, 2024 | 11.80 | 11.93 | 11.76 | 11.79 | 606,831 | -0.13(-1.09%) |
Jun 07, 2024 | 11.97 | 12.01 | 11.84 | 11.92 | 652,374 | -0.24(-1.97%) |
Jun 06, 2024 | 12.04 | 12.21 | 12.02 | 12.16 | 564,548 | +0.01(+0.08%) |
Jun 05, 2024 | 12.20 | 12.26 | 12.06 | 12.15 | 672,450 | +0.00(+0.00%) |
Jun 04, 2024 | 11.90 | 12.20 | 11.83 | 12.15 | 969,831 | +0.24(+2.02%) |