Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.78 | 14.04 | 13.71 | 14.02 | 663,471 | +0.31(+2.26%) |
Aug 22, 2024 | 13.83 | 13.83 | 13.69 | 13.71 | 884,113 | -0.06(-0.44%) |
Aug 21, 2024 | 13.77 | 13.80 | 13.69 | 13.77 | 357,096 | +0.08(+0.58%) |
Aug 20, 2024 | 13.74 | 13.79 | 13.66 | 13.69 | 570,782 | -0.12(-0.87%) |
Aug 19, 2024 | 13.75 | 13.84 | 13.73 | 13.81 | 483,991 | +0.09(+0.66%) |
Aug 16, 2024 | 13.66 | 13.78 | 13.66 | 13.72 | 525,384 | +0.05(+0.37%) |
Aug 15, 2024 | 13.67 | 13.75 | 13.48 | 13.67 | 538,739 | +0.18(+1.33%) |
Aug 14, 2024 | 13.44 | 13.52 | 13.37 | 13.49 | 471,980 | +0.05(+0.37%) |
Aug 13, 2024 | 13.38 | 13.48 | 13.30 | 13.44 | 549,365 | +0.15(+1.13%) |
Aug 12, 2024 | 13.48 | 13.48 | 13.24 | 13.29 | 575,753 | -0.16(-1.19%) |
Aug 09, 2024 | 13.45 | 13.45 | 13.27 | 13.45 | 655,966 | +0.04(+0.30%) |
Aug 08, 2024 | 13.42 | 13.46 | 13.24 | 13.41 | 618,353 | +0.08(+0.60%) |
Aug 07, 2024 | 13.50 | 13.52 | 13.23 | 13.33 | 817,738 | +0.05(+0.38%) |
Aug 06, 2024 | 13.23 | 13.40 | 13.11 | 13.28 | 787,429 | +0.12(+0.91%) |
Aug 05, 2024 | 13.00 | 13.39 | 12.81 | 13.16 | 1,373,337 | -0.44(-3.24%) |
Aug 02, 2024 | 13.36 | 13.69 | 13.32 | 13.60 | 828,143 | +0.02(+0.15%) |
Aug 01, 2024 | 13.85 | 13.89 | 13.39 | 13.58 | 895,387 | -0.19(-1.38%) |
Jul 31, 2024 | 13.89 | 13.95 | 13.73 | 13.77 | 756,302 | +0.04(+0.29%) |
Jul 30, 2024 | 13.70 | 13.77 | 13.62 | 13.73 | 505,526 | +0.09(+0.66%) |
Jul 29, 2024 | 13.80 | 13.87 | 13.59 | 13.64 | 654,704 | -0.12(-0.87%) |
Jul 26, 2024 | 13.75 | 13.81 | 13.61 | 13.76 | 974,952 | +0.21(+1.55%) |
Jul 25, 2024 | 13.33 | 13.80 | 13.28 | 13.55 | 1,070,845 | +0.23(+1.73%) |
Jul 24, 2024 | 13.87 | 13.91 | 13.29 | 13.32 | 2,823,669 | -1.15(-7.95%) |
Jul 23, 2024 | 14.43 | 14.53 | 14.34 | 14.47 | 1,407,914 | -0.03(-0.21%) |
Jul 22, 2024 | 14.54 | 14.61 | 14.45 | 14.50 | 721,023 | +0.00(+0.00%) |
Jul 19, 2024 | 14.56 | 14.65 | 14.44 | 14.50 | 510,981 | -0.06(-0.41%) |
Jul 18, 2024 | 14.80 | 14.97 | 14.53 | 14.56 | 713,511 | -0.33(-2.22%) |
Jul 17, 2024 | 14.64 | 14.98 | 14.63 | 14.89 | 1,032,771 | +0.17(+1.15%) |
Jul 16, 2024 | 14.50 | 14.74 | 14.49 | 14.72 | 1,379,054 | +0.25(+1.73%) |
Jul 15, 2024 | 14.34 | 14.53 | 14.23 | 14.47 | 1,004,370 | +0.13(+0.91%) |
Jul 12, 2024 | 14.32 | 14.48 | 14.30 | 14.34 | 1,355,981 | +0.12(+0.84%) |
Jul 11, 2024 | 14.21 | 14.30 | 13.91 | 14.22 | 2,130,617 | +0.25(+1.81%) |
Jul 10, 2024 | 13.83 | 13.98 | 13.71 | 13.97 | 1,305,903 | +0.53(+3.91%) |
Jul 09, 2024 | 13.46 | 13.51 | 13.35 | 13.44 | 748,913 | -0.01(-0.07%) |
Jul 08, 2024 | 13.46 | 13.51 | 13.40 | 13.45 | 1,132,904 | +0.06(+0.44%) |
Jul 05, 2024 | 13.38 | 13.42 | 13.33 | 13.39 | 577,311 | +0.02(+0.15%) |
Jul 03, 2024 | 13.43 | 13.43 | 13.28 | 13.37 | 322,539 | +0.02(+0.15%) |
Jul 02, 2024 | 13.30 | 13.37 | 13.15 | 13.35 | 620,905 | +0.13(+0.96%) |
Jul 01, 2024 | 13.41 | 13.41 | 13.11 | 13.23 | 752,006 | -0.15(-1.09%) |
Jun 28, 2024 | 13.44 | 13.48 | 13.27 | 13.37 | 1,813,772 | +0.06(+0.44%) |
Jun 27, 2024 | 13.39 | 13.40 | 13.22 | 13.32 | 439,938 | -0.02(-0.15%) |
Jun 26, 2024 | 13.28 | 13.37 | 13.25 | 13.33 | 443,284 | +0.03(+0.22%) |
Jun 25, 2024 | 13.41 | 13.44 | 13.30 | 13.31 | 424,676 | -0.11(-0.80%) |
Jun 24, 2024 | 13.35 | 13.44 | 13.29 | 13.41 | 545,767 | +0.11(+0.80%) |
Jun 21, 2024 | 13.37 | 13.40 | 13.25 | 13.31 | 1,540,019 | -0.09(-0.65%) |
Jun 20, 2024 | 13.54 | 13.54 | 13.33 | 13.39 | 1,198,312 | -0.11(-0.79%) |
Jun 18, 2024 | 13.52 | 13.60 | 13.42 | 13.50 | 723,470 | +0.01(+0.07%) |
Jun 17, 2024 | 13.33 | 13.51 | 13.30 | 13.49 | 502,297 | +0.08(+0.58%) |
Jun 14, 2024 | 13.19 | 13.46 | 13.18 | 13.41 | 715,333 | +0.16(+1.17%) |
Jun 13, 2024 | 13.33 | 13.39 | 13.22 | 13.26 | 942,037 | -0.09(-0.66%) |
Jun 12, 2024 | 13.48 | 13.54 | 13.33 | 13.34 | 593,569 | +0.18(+1.40%) |
Jun 11, 2024 | 13.21 | 13.26 | 13.12 | 13.16 | 604,152 | -0.14(-1.02%) |
Jun 10, 2024 | 13.18 | 13.32 | 13.16 | 13.30 | 853,622 | +0.03(+0.22%) |
Jun 07, 2024 | 13.31 | 13.42 | 13.22 | 13.27 | 728,219 | -0.12(-0.87%) |
Jun 06, 2024 | 13.39 | 13.53 | 13.33 | 13.38 | 777,507 | -0.07(-0.51%) |
Jun 05, 2024 | 13.47 | 13.53 | 13.31 | 13.45 | 531,251 | +0.09(+0.65%) |
Jun 04, 2024 | 13.48 | 13.52 | 13.33 | 13.36 | 501,305 | -0.11(-0.79%) |