Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.83 | 15.01 | 14.83 | 15.00 | 80,249 | +0.17(+1.15%) |
Aug 22, 2024 | 14.84 | 14.88 | 14.81 | 14.83 | 54,489 | -0.01(-0.07%) |
Aug 21, 2024 | 14.85 | 14.88 | 14.82 | 14.84 | 109,426 | -0.04(-0.27%) |
Aug 20, 2024 | 14.78 | 14.89 | 14.75 | 14.88 | 65,788 | +0.15(+0.98%) |
Aug 19, 2024 | 14.71 | 14.83 | 14.71 | 14.73 | 119,124 | +0.04(+0.24%) |
Aug 16, 2024 | 14.67 | 14.74 | 14.66 | 14.70 | 74,176 | +0.01(+0.07%) |
Aug 15, 2024 | 14.67 | 14.74 | 14.66 | 14.69 | 65,925 | -0.09(-0.61%) |
Aug 14, 2024 | 14.82 | 14.86 | 14.77 | 14.78 | 98,810 | +0.01(+0.07%) |
Aug 13, 2024 | 14.81 | 14.84 | 14.76 | 14.77 | 141,061 | -0.01(-0.07%) |
Aug 12, 2024 | 14.76 | 14.82 | 14.75 | 14.78 | 99,685 | +0.04(+0.27%) |
Aug 09, 2024 | 14.64 | 14.75 | 14.64 | 14.74 | 88,948 | +0.10(+0.68%) |
Aug 08, 2024 | 14.61 | 14.68 | 14.60 | 14.64 | 68,050 | +0.10(+0.69%) |
Aug 07, 2024 | 14.55 | 14.69 | 14.47 | 14.54 | 137,061 | +0.04(+0.28%) |
Aug 06, 2024 | 14.40 | 14.50 | 14.39 | 14.50 | 89,748 | +0.06(+0.42%) |
Aug 05, 2024 | 14.49 | 14.60 | 14.41 | 14.44 | 233,912 | -0.18(-1.23%) |
Aug 02, 2024 | 14.72 | 14.73 | 14.59 | 14.62 | 213,104 | -0.13(-0.88%) |
Aug 01, 2024 | 14.76 | 14.82 | 14.70 | 14.75 | 136,805 | -0.04(-0.27%) |
Jul 31, 2024 | 14.79 | 14.82 | 14.73 | 14.79 | 127,600 | +0.07(+0.48%) |
Jul 30, 2024 | 14.76 | 14.77 | 14.66 | 14.72 | 122,052 | +0.00(+0.00%) |
Jul 29, 2024 | 14.70 | 14.73 | 14.67 | 14.72 | 65,594 | +0.02(+0.14%) |
Jul 26, 2024 | 14.68 | 14.74 | 14.63 | 14.70 | 89,933 | +0.02(+0.14%) |
Jul 25, 2024 | 14.62 | 14.71 | 14.58 | 14.68 | 73,320 | +0.12(+0.82%) |
Jul 24, 2024 | 14.56 | 14.59 | 14.54 | 14.56 | 137,119 | -0.05(-0.34%) |
Jul 23, 2024 | 14.58 | 14.64 | 14.58 | 14.61 | 57,411 | +0.02(+0.14%) |
Jul 22, 2024 | 14.61 | 14.65 | 14.57 | 14.59 | 49,413 | +0.02(+0.14%) |
Jul 19, 2024 | 14.54 | 14.59 | 14.51 | 14.57 | 69,328 | +0.02(+0.14%) |
Jul 18, 2024 | 14.63 | 14.65 | 14.54 | 14.55 | 107,981 | -0.05(-0.34%) |
Jul 17, 2024 | 14.64 | 14.64 | 14.55 | 14.60 | 117,943 | -0.07(-0.48%) |
Jul 16, 2024 | 14.68 | 14.73 | 14.64 | 14.67 | 122,479 | -0.02(-0.14%) |
Jul 15, 2024 | 14.63 | 14.69 | 14.61 | 14.69 | 111,362 | +0.07(+0.51%) |
Jul 12, 2024 | 14.58 | 14.65 | 14.57 | 14.62 | 183,411 | +0.00(+0.00%) |
Jul 11, 2024 | 14.56 | 14.62 | 14.54 | 14.62 | 147,186 | +0.07(+0.48%) |
Jul 10, 2024 | 14.54 | 14.56 | 14.51 | 14.55 | 131,752 | +0.02(+0.14%) |
Jul 09, 2024 | 14.55 | 14.58 | 14.51 | 14.53 | 125,984 | -0.05(-0.34%) |
Jul 08, 2024 | 14.46 | 14.58 | 14.43 | 14.58 | 113,477 | +0.08(+0.55%) |
Jul 05, 2024 | 14.48 | 14.50 | 14.39 | 14.50 | 70,414 | +0.03(+0.21%) |
Jul 03, 2024 | 14.34 | 14.47 | 14.34 | 14.47 | 79,302 | +0.12(+0.83%) |
Jul 02, 2024 | 14.43 | 14.47 | 14.31 | 14.35 | 237,281 | -0.04(-0.28%) |
Jul 01, 2024 | 14.49 | 14.54 | 14.36 | 14.39 | 209,354 | -0.07(-0.48%) |
Jun 28, 2024 | 14.52 | 14.52 | 14.40 | 14.46 | 162,217 | +0.00(+0.00%) |
Jun 27, 2024 | 14.52 | 14.56 | 14.43 | 14.46 | 121,409 | -0.02(-0.14%) |
Jun 26, 2024 | 14.46 | 14.49 | 14.44 | 14.48 | 79,806 | -0.04(-0.27%) |
Jun 25, 2024 | 14.50 | 14.52 | 14.44 | 14.52 | 144,119 | +0.00(+0.00%) |
Jun 24, 2024 | 14.48 | 14.52 | 14.43 | 14.52 | 127,261 | +0.00(+0.00%) |
Jun 21, 2024 | 14.41 | 14.52 | 14.41 | 14.52 | 90,512 | +0.08(+0.55%) |
Jun 20, 2024 | 14.39 | 14.45 | 14.33 | 14.44 | 116,020 | +0.03(+0.21%) |
Jun 18, 2024 | 14.38 | 14.48 | 14.38 | 14.41 | 118,750 | -0.01(-0.07%) |
Jun 17, 2024 | 14.52 | 14.52 | 14.39 | 14.42 | 139,409 | -0.13(-0.89%) |
Jun 14, 2024 | 14.61 | 14.63 | 14.50 | 14.55 | 104,458 | -0.03(-0.18%) |
Jun 13, 2024 | 14.49 | 14.57 | 14.48 | 14.57 | 95,443 | +0.12(+0.82%) |
Jun 12, 2024 | 14.50 | 14.63 | 14.45 | 14.45 | 189,031 | +0.03(+0.20%) |
Jun 11, 2024 | 14.41 | 14.43 | 14.36 | 14.42 | 90,547 | +0.02(+0.14%) |
Jun 10, 2024 | 14.40 | 14.50 | 14.37 | 14.41 | 133,739 | -0.01(-0.07%) |
Jun 07, 2024 | 14.41 | 14.48 | 14.41 | 14.41 | 139,550 | -0.08(-0.54%) |
Jun 06, 2024 | 14.55 | 14.63 | 14.48 | 14.49 | 128,345 | -0.08(-0.54%) |
Jun 05, 2024 | 14.55 | 14.63 | 14.51 | 14.57 | 190,516 | +0.02(+0.14%) |
Jun 04, 2024 | 14.50 | 14.59 | 14.50 | 14.55 | 73,617 | +0.01(+0.07%) |