Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 14.18 | 14.20 | 14.11 | 14.16 | 473,296 | -0.02(-0.14%) |
Aug 13, 2024 | 14.22 | 14.24 | 14.16 | 14.18 | 708,416 | -0.03(-0.21%) |
Aug 12, 2024 | 14.25 | 14.25 | 14.16 | 14.21 | 494,826 | -0.11(-0.77%) |
Aug 09, 2024 | 14.31 | 14.37 | 14.30 | 14.32 | 541,506 | -0.01(-0.07%) |
Aug 08, 2024 | 14.32 | 14.43 | 14.29 | 14.33 | 946,895 | +0.02(+0.14%) |
Aug 07, 2024 | 14.39 | 14.39 | 14.24 | 14.31 | 787,624 | +0.04(+0.28%) |
Aug 06, 2024 | 14.26 | 14.33 | 14.16 | 14.27 | 1,160,730 | +0.11(+0.78%) |
Aug 05, 2024 | 13.97 | 14.29 | 13.60 | 14.16 | 1,866,347 | -0.21(-1.46%) |
Aug 02, 2024 | 14.35 | 14.37 | 14.30 | 14.37 | 662,886 | +0.02(+0.14%) |
Aug 01, 2024 | 14.33 | 14.39 | 14.32 | 14.35 | 678,537 | +0.05(+0.35%) |
Jul 31, 2024 | 14.36 | 14.36 | 14.30 | 14.30 | 477,028 | -0.01(-0.07%) |
Jul 30, 2024 | 14.25 | 14.31 | 14.23 | 14.31 | 601,502 | +0.09(+0.63%) |
Jul 29, 2024 | 14.25 | 14.26 | 14.22 | 14.22 | 585,041 | -0.02(-0.14%) |
Jul 26, 2024 | 14.24 | 14.27 | 14.23 | 14.24 | 325,315 | +0.00(+0.00%) |
Jul 25, 2024 | 14.25 | 14.26 | 14.23 | 14.24 | 294,348 | -0.01(-0.07%) |
Jul 24, 2024 | 14.28 | 14.29 | 14.22 | 14.25 | 587,270 | -0.01(-0.07%) |
Jul 23, 2024 | 14.25 | 14.30 | 14.24 | 14.26 | 424,680 | +0.04(+0.28%) |
Jul 22, 2024 | 14.23 | 14.25 | 14.20 | 14.22 | 639,922 | -0.01(-0.07%) |
Jul 19, 2024 | 14.25 | 14.31 | 14.19 | 14.23 | 1,332,772 | +0.01(+0.07%) |
Jul 18, 2024 | 14.20 | 14.23 | 14.18 | 14.22 | 675,312 | +0.02(+0.14%) |
Jul 17, 2024 | 14.26 | 14.27 | 14.20 | 14.20 | 722,421 | -0.05(-0.35%) |
Jul 16, 2024 | 14.25 | 14.26 | 14.20 | 14.25 | 820,318 | +0.01(+0.07%) |
Jul 15, 2024 | 14.22 | 14.25 | 14.17 | 14.24 | 676,736 | +0.00(+0.00%) |
Jul 12, 2024 | 14.44 | 14.44 | 14.16 | 14.24 | 846,174 | -0.12(-0.84%) |
Jul 11, 2024 | 14.42 | 14.44 | 14.30 | 14.36 | 459,660 | +0.01(+0.06%) |
Jul 10, 2024 | 14.34 | 14.35 | 14.32 | 14.35 | 494,054 | +0.01(+0.07%) |
Jul 09, 2024 | 14.35 | 14.36 | 14.32 | 14.34 | 476,963 | +0.00(+0.00%) |
Jul 08, 2024 | 14.36 | 14.36 | 14.32 | 14.34 | 529,675 | +0.00(+0.00%) |
Jul 05, 2024 | 14.36 | 14.37 | 14.32 | 14.34 | 395,782 | +0.02(+0.14%) |
Jul 03, 2024 | 14.33 | 14.34 | 14.31 | 14.32 | 235,962 | +0.01(+0.07%) |
Jul 02, 2024 | 14.28 | 14.31 | 14.26 | 14.31 | 358,354 | +0.08(+0.56%) |
Jul 01, 2024 | 14.24 | 14.33 | 14.20 | 14.23 | 534,768 | +0.04(+0.28%) |
Jun 28, 2024 | 14.18 | 14.20 | 14.16 | 14.19 | 430,781 | +0.03(+0.21%) |
Jun 27, 2024 | 14.15 | 14.17 | 14.13 | 14.16 | 455,352 | +0.02(+0.14%) |
Jun 26, 2024 | 14.12 | 14.16 | 14.11 | 14.14 | 233,515 | +0.01(+0.07%) |
Jun 25, 2024 | 14.13 | 14.14 | 14.10 | 14.13 | 357,398 | +0.01(+0.07%) |
Jun 24, 2024 | 14.11 | 14.20 | 14.04 | 14.12 | 552,039 | +0.01(+0.07%) |
Jun 21, 2024 | 14.13 | 14.13 | 14.09 | 14.11 | 389,336 | +0.01(+0.07%) |
Jun 20, 2024 | 14.11 | 14.12 | 14.08 | 14.10 | 505,305 | +0.00(+0.00%) |
Jun 18, 2024 | 14.07 | 14.12 | 14.03 | 14.10 | 388,382 | +0.01(+0.07%) |
Jun 17, 2024 | 14.17 | 14.19 | 14.06 | 14.09 | 559,629 | -0.09(-0.63%) |
Jun 14, 2024 | 14.22 | 14.31 | 14.04 | 14.18 | 600,365 | -0.04(-0.28%) |
Jun 13, 2024 | 14.14 | 14.24 | 14.08 | 14.22 | 374,913 | -0.00(-0.01%) |
Jun 12, 2024 | 14.27 | 14.30 | 14.19 | 14.22 | 414,866 | -0.03(-0.21%) |
Jun 11, 2024 | 14.37 | 14.37 | 14.20 | 14.25 | 407,966 | -0.12(-0.82%) |
Jun 10, 2024 | 14.36 | 14.37 | 14.12 | 14.37 | 576,166 | +0.01(+0.07%) |
Jun 07, 2024 | 14.20 | 14.37 | 14.19 | 14.36 | 562,140 | +0.10(+0.69%) |
Jun 06, 2024 | 14.22 | 14.28 | 14.22 | 14.26 | 410,759 | +0.02(+0.14%) |
Jun 05, 2024 | 14.29 | 14.30 | 14.20 | 14.24 | 386,122 | +0.00(+0.00%) |
Jun 04, 2024 | 14.26 | 14.26 | 14.20 | 14.24 | 401,314 | +0.02(+0.14%) |