Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 12.99 | 13.00 | 12.80 | 12.86 | 220,720 | -0.08(-0.62%) |
Aug 22, 2024 | 13.30 | 13.31 | 12.94 | 12.94 | 186,987 | -0.37(-2.78%) |
Aug 21, 2024 | 13.33 | 13.44 | 13.25 | 13.31 | 118,145 | -0.13(-0.97%) |
Aug 20, 2024 | 13.40 | 13.90 | 13.33 | 13.44 | 218,984 | +0.07(+0.52%) |
Aug 19, 2024 | 13.40 | 13.54 | 13.31 | 13.37 | 126,355 | +0.00(+0.00%) |
Aug 16, 2024 | 13.20 | 13.44 | 13.20 | 13.37 | 94,429 | +0.20(+1.52%) |
Aug 15, 2024 | 13.03 | 13.19 | 12.93 | 13.17 | 60,754 | +0.26(+1.97%) |
Aug 14, 2024 | 12.93 | 12.98 | 12.84 | 12.91 | 119,887 | +0.00(+0.04%) |
Aug 13, 2024 | 12.95 | 13.04 | 12.87 | 12.91 | 99,663 | -0.07(-0.54%) |
Aug 12, 2024 | 12.97 | 13.09 | 12.91 | 12.98 | 110,900 | +0.08(+0.62%) |
Aug 09, 2024 | 12.78 | 12.94 | 12.75 | 12.90 | 113,379 | +0.17(+1.34%) |
Aug 08, 2024 | 12.75 | 12.87 | 12.67 | 12.73 | 140,447 | +0.12(+0.95%) |
Aug 07, 2024 | 12.87 | 12.95 | 12.51 | 12.61 | 224,089 | +0.05(+0.44%) |
Aug 06, 2024 | 13.09 | 13.15 | 12.53 | 12.55 | 426,682 | -0.63(-4.81%) |
Aug 05, 2024 | 13.53 | 13.54 | 12.93 | 13.19 | 300,355 | -0.54(-3.93%) |
Aug 02, 2024 | 13.91 | 13.93 | 13.72 | 13.73 | 206,295 | -0.24(-1.72%) |
Aug 01, 2024 | 13.88 | 14.06 | 13.88 | 13.97 | 117,581 | -0.05(-0.36%) |
Jul 31, 2024 | 14.20 | 14.24 | 13.99 | 14.02 | 106,785 | -0.13(-0.92%) |
Jul 30, 2024 | 14.10 | 14.19 | 14.07 | 14.15 | 84,023 | +0.12(+0.86%) |
Jul 29, 2024 | 14.17 | 14.19 | 13.96 | 14.03 | 110,229 | -0.11(-0.78%) |
Jul 26, 2024 | 14.00 | 14.18 | 14.00 | 14.14 | 61,308 | +0.16(+1.14%) |
Jul 25, 2024 | 13.85 | 14.08 | 13.85 | 13.98 | 72,937 | +0.08(+0.58%) |
Jul 24, 2024 | 13.95 | 13.98 | 13.86 | 13.90 | 68,033 | -0.08(-0.57%) |
Jul 23, 2024 | 14.00 | 14.05 | 13.91 | 13.98 | 86,047 | -0.09(-0.64%) |
Jul 22, 2024 | 13.92 | 14.14 | 13.86 | 14.07 | 121,221 | +0.15(+1.08%) |
Jul 19, 2024 | 14.03 | 14.08 | 13.92 | 13.92 | 58,346 | -0.10(-0.71%) |
Jul 18, 2024 | 14.10 | 14.25 | 13.98 | 14.02 | 91,200 | -0.10(-0.70%) |
Jul 17, 2024 | 14.17 | 14.22 | 14.03 | 14.12 | 75,057 | -0.03(-0.21%) |
Jul 16, 2024 | 14.17 | 14.26 | 14.12 | 14.15 | 63,935 | +0.04(+0.28%) |
Jul 15, 2024 | 14.20 | 14.21 | 14.02 | 14.11 | 114,394 | -0.07(-0.49%) |
Jul 12, 2024 | 14.05 | 14.22 | 13.99 | 14.18 | 139,969 | +0.20(+1.42%) |
Jul 11, 2024 | 13.99 | 14.02 | 13.88 | 13.98 | 89,364 | -0.03(-0.21%) |
Jul 10, 2024 | 13.88 | 14.02 | 13.84 | 14.01 | 71,247 | +0.17(+1.22%) |
Jul 09, 2024 | 13.94 | 14.07 | 13.84 | 13.84 | 80,427 | -0.14(-1.00%) |
Jul 08, 2024 | 13.94 | 14.06 | 13.93 | 13.98 | 84,819 | +0.01(+0.07%) |
Jul 05, 2024 | 14.06 | 14.06 | 13.95 | 13.97 | 92,696 | -0.09(-0.64%) |
Jul 03, 2024 | 13.89 | 14.06 | 13.87 | 14.06 | 42,992 | +0.15(+1.07%) |
Jul 02, 2024 | 13.92 | 14.01 | 13.90 | 13.91 | 85,863 | -0.07(-0.50%) |
Jul 01, 2024 | 13.96 | 14.16 | 13.93 | 13.98 | 108,672 | +0.08(+0.57%) |
Jun 28, 2024 | 14.10 | 14.25 | 13.84 | 13.90 | 153,088 | -0.10(-0.71%) |
Jun 27, 2024 | 13.86 | 14.04 | 13.74 | 14.00 | 68,770 | +0.19(+1.37%) |
Jun 26, 2024 | 13.85 | 13.95 | 13.73 | 13.81 | 76,829 | -0.10(-0.72%) |
Jun 25, 2024 | 13.94 | 14.04 | 13.89 | 13.91 | 82,007 | -0.06(-0.43%) |
Jun 24, 2024 | 13.86 | 13.97 | 13.83 | 13.97 | 108,429 | +0.17(+1.22%) |
Jun 21, 2024 | 13.70 | 13.93 | 13.58 | 13.80 | 250,990 | +0.16(+1.17%) |
Jun 20, 2024 | 13.81 | 13.82 | 13.58 | 13.64 | 163,881 | -0.12(-0.87%) |
Jun 18, 2024 | 13.79 | 13.91 | 13.71 | 13.76 | 104,871 | -0.09(-0.65%) |
Jun 17, 2024 | 13.88 | 13.94 | 13.79 | 13.85 | 129,389 | -0.03(-0.21%) |
Jun 14, 2024 | 13.72 | 13.93 | 13.72 | 13.88 | 114,374 | +0.09(+0.65%) |
Jun 13, 2024 | 13.88 | 13.94 | 13.73 | 13.79 | 95,069 | -0.12(-0.85%) |
Jun 12, 2024 | 14.06 | 14.07 | 13.84 | 13.91 | 66,858 | +0.03(+0.21%) |
Jun 11, 2024 | 13.96 | 14.02 | 13.83 | 13.88 | 115,995 | -0.22(-1.54%) |
Jun 10, 2024 | 14.11 | 14.12 | 13.97 | 14.10 | 82,537 | -0.01(-0.07%) |
Jun 07, 2024 | 13.95 | 14.16 | 13.94 | 14.11 | 110,894 | +0.16(+1.13%) |
Jun 06, 2024 | 13.98 | 14.03 | 13.84 | 13.95 | 112,023 | -0.02(-0.14%) |
Jun 05, 2024 | 13.79 | 13.97 | 13.71 | 13.97 | 94,844 | +0.18(+1.29%) |
Jun 04, 2024 | 13.91 | 13.94 | 13.76 | 13.79 | 82,888 | -0.16(-1.13%) |