Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.76 | 14.84 | 14.69 | 14.82 | 130,386 | +0.11(+0.75%) |
Aug 22, 2024 | 14.75 | 14.80 | 14.67 | 14.71 | 88,685 | -0.06(-0.41%) |
Aug 21, 2024 | 14.77 | 14.81 | 14.75 | 14.77 | 99,104 | +0.01(+0.07%) |
Aug 20, 2024 | 14.82 | 14.83 | 14.70 | 14.76 | 57,037 | -0.02(-0.14%) |
Aug 19, 2024 | 14.65 | 14.79 | 14.64 | 14.78 | 102,530 | +0.13(+0.89%) |
Aug 16, 2024 | 14.64 | 14.88 | 14.62 | 14.65 | 72,470 | +0.02(+0.14%) |
Aug 15, 2024 | 14.70 | 14.70 | 14.63 | 14.63 | 83,534 | -0.05(-0.34%) |
Aug 14, 2024 | 14.75 | 14.75 | 14.61 | 14.68 | 70,553 | +0.02(+0.14%) |
Aug 13, 2024 | 14.70 | 14.73 | 14.63 | 14.66 | 79,696 | +0.01(+0.07%) |
Aug 12, 2024 | 14.65 | 14.70 | 14.60 | 14.65 | 55,782 | +0.02(+0.14%) |
Aug 09, 2024 | 14.66 | 14.69 | 14.57 | 14.63 | 69,512 | +0.04(+0.27%) |
Aug 08, 2024 | 14.60 | 14.71 | 14.57 | 14.59 | 90,149 | -0.01(-0.07%) |
Aug 07, 2024 | 14.47 | 14.67 | 14.47 | 14.60 | 125,631 | +0.16(+1.11%) |
Aug 06, 2024 | 14.37 | 14.45 | 14.32 | 14.44 | 95,730 | +0.07(+0.49%) |
Aug 05, 2024 | 14.60 | 14.61 | 14.35 | 14.37 | 132,502 | -0.35(-2.38%) |
Aug 02, 2024 | 14.78 | 14.79 | 14.65 | 14.72 | 95,610 | -0.04(-0.27%) |
Aug 01, 2024 | 14.83 | 14.83 | 14.68 | 14.76 | 68,511 | -0.14(-0.94%) |
Jul 31, 2024 | 14.83 | 14.90 | 14.77 | 14.90 | 122,785 | +0.14(+0.95%) |
Jul 30, 2024 | 14.79 | 14.82 | 14.74 | 14.76 | 65,967 | +0.01(+0.07%) |
Jul 29, 2024 | 14.73 | 14.86 | 14.72 | 14.75 | 77,115 | -0.02(-0.14%) |
Jul 26, 2024 | 14.73 | 14.81 | 14.73 | 14.77 | 95,212 | +0.03(+0.20%) |
Jul 25, 2024 | 14.72 | 14.77 | 14.59 | 14.74 | 90,647 | +0.09(+0.61%) |
Jul 24, 2024 | 14.68 | 14.76 | 14.58 | 14.65 | 102,392 | -0.08(-0.54%) |
Jul 23, 2024 | 14.53 | 14.74 | 14.51 | 14.73 | 61,299 | +0.15(+1.03%) |
Jul 22, 2024 | 14.70 | 14.73 | 14.49 | 14.58 | 79,749 | -0.09(-0.61%) |
Jul 19, 2024 | 14.61 | 14.84 | 14.48 | 14.67 | 461,224 | +0.05(+0.34%) |
Jul 18, 2024 | 14.61 | 14.82 | 14.49 | 14.62 | 117,726 | +0.11(+0.76%) |
Jul 17, 2024 | 14.76 | 14.78 | 14.51 | 14.51 | 105,676 | -0.25(-1.69%) |
Jul 16, 2024 | 14.81 | 14.86 | 14.68 | 14.76 | 134,315 | +0.00(+0.00%) |
Jul 15, 2024 | 14.76 | 14.85 | 14.67 | 14.76 | 123,312 | +0.11(+0.75%) |
Jul 12, 2024 | 14.53 | 14.72 | 14.51 | 14.65 | 81,201 | +0.10(+0.69%) |
Jul 11, 2024 | 14.49 | 14.60 | 14.45 | 14.55 | 68,564 | +0.11(+0.76%) |
Jul 10, 2024 | 14.59 | 14.59 | 14.43 | 14.44 | 97,378 | -0.19(-1.30%) |
Jul 09, 2024 | 14.37 | 14.70 | 14.26 | 14.63 | 507,522 | +0.30(+2.09%) |
Jul 08, 2024 | 14.30 | 14.38 | 14.27 | 14.33 | 56,837 | -0.01(-0.07%) |
Jul 05, 2024 | 14.23 | 14.40 | 14.17 | 14.34 | 47,578 | +0.12(+0.84%) |
Jul 03, 2024 | 14.20 | 14.23 | 14.17 | 14.22 | 49,442 | +0.02(+0.14%) |
Jul 02, 2024 | 14.17 | 14.24 | 14.17 | 14.20 | 106,070 | +0.00(+0.00%) |
Jul 01, 2024 | 14.27 | 14.30 | 14.13 | 14.20 | 95,534 | +0.01(+0.07%) |
Jun 28, 2024 | 14.16 | 14.26 | 14.12 | 14.19 | 69,744 | +0.03(+0.21%) |
Jun 27, 2024 | 14.16 | 14.25 | 14.12 | 14.16 | 84,724 | +0.05(+0.35%) |
Jun 26, 2024 | 14.07 | 14.16 | 14.04 | 14.11 | 136,115 | +0.01(+0.07%) |
Jun 25, 2024 | 14.12 | 14.12 | 14.03 | 14.10 | 147,023 | +0.07(+0.49%) |
Jun 24, 2024 | 13.99 | 14.06 | 13.96 | 14.03 | 77,366 | +0.04(+0.28%) |
Jun 21, 2024 | 13.83 | 14.12 | 13.80 | 13.99 | 162,383 | +0.10(+0.71%) |
Jun 20, 2024 | 13.86 | 13.89 | 13.80 | 13.89 | 164,614 | +0.01(+0.07%) |
Jun 18, 2024 | 13.88 | 13.92 | 13.75 | 13.88 | 146,728 | -0.02(-0.14%) |
Jun 17, 2024 | 13.96 | 13.96 | 13.87 | 13.90 | 55,559 | -0.03(-0.21%) |
Jun 14, 2024 | 13.93 | 13.94 | 13.86 | 13.93 | 93,077 | +0.03(+0.21%) |
Jun 13, 2024 | 13.94 | 13.94 | 13.86 | 13.90 | 115,395 | +0.00(+0.00%) |
Jun 12, 2024 | 13.91 | 13.97 | 13.89 | 13.90 | 112,555 | +0.05(+0.36%) |
Jun 11, 2024 | 13.77 | 13.85 | 13.77 | 13.85 | 93,576 | +0.05(+0.36%) |
Jun 10, 2024 | 13.79 | 13.82 | 13.79 | 13.80 | 71,952 | +0.01(+0.07%) |
Jun 07, 2024 | 13.79 | 13.82 | 13.77 | 13.79 | 90,504 | -0.04(-0.29%) |
Jun 06, 2024 | 13.85 | 13.85 | 13.78 | 13.83 | 85,091 | -0.02(-0.14%) |
Jun 05, 2024 | 13.84 | 13.89 | 13.77 | 13.85 | 241,641 | +0.01(+0.07%) |
Jun 04, 2024 | 13.89 | 13.89 | 13.67 | 13.84 | 158,456 | +0.03(+0.22%) |