Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 14.26 | 14.29 | 14.15 | 14.20 | 74,794 | +0.04(+0.28%) |
Aug 23, 2024 | 14.17 | 14.20 | 14.03 | 14.16 | 53,359 | +0.08(+0.57%) |
Aug 22, 2024 | 14.18 | 14.18 | 14.02 | 14.08 | 72,931 | -0.01(-0.07%) |
Aug 21, 2024 | 14.15 | 14.16 | 14.07 | 14.09 | 106,218 | -0.05(-0.35%) |
Aug 20, 2024 | 14.22 | 14.35 | 14.14 | 14.14 | 70,090 | -0.09(-0.63%) |
Aug 19, 2024 | 14.20 | 14.26 | 14.13 | 14.23 | 27,405 | +0.03(+0.21%) |
Aug 16, 2024 | 14.21 | 14.33 | 14.20 | 14.20 | 125,890 | -0.15(-1.05%) |
Aug 15, 2024 | 14.40 | 14.42 | 14.35 | 14.35 | 36,064 | -0.14(-0.97%) |
Aug 14, 2024 | 14.44 | 14.55 | 14.42 | 14.49 | 24,427 | +0.00(+0.00%) |
Aug 13, 2024 | 14.50 | 14.50 | 14.45 | 14.49 | 34,065 | +0.01(+0.07%) |
Aug 12, 2024 | 14.51 | 14.51 | 14.18 | 14.48 | 38,558 | -0.03(-0.21%) |
Aug 09, 2024 | 14.55 | 14.63 | 14.50 | 14.51 | 26,032 | +0.01(+0.07%) |
Aug 08, 2024 | 14.45 | 14.78 | 14.35 | 14.50 | 86,843 | +0.20(+1.40%) |
Aug 07, 2024 | 14.47 | 14.56 | 14.30 | 14.30 | 44,960 | -0.15(-1.04%) |
Aug 06, 2024 | 14.00 | 14.50 | 13.93 | 14.45 | 135,180 | +0.58(+4.18%) |
Aug 05, 2024 | 14.27 | 14.30 | 13.87 | 13.87 | 89,440 | -0.40(-2.80%) |
Aug 02, 2024 | 14.48 | 14.49 | 14.23 | 14.27 | 55,133 | -0.20(-1.38%) |
Aug 01, 2024 | 14.42 | 14.51 | 14.33 | 14.47 | 52,100 | +0.06(+0.42%) |
Jul 31, 2024 | 14.33 | 14.43 | 14.13 | 14.41 | 48,078 | +0.25(+1.77%) |
Jul 30, 2024 | 14.09 | 14.20 | 14.04 | 14.16 | 36,046 | +0.09(+0.64%) |
Jul 29, 2024 | 14.15 | 14.32 | 14.04 | 14.07 | 66,742 | -0.09(-0.64%) |
Jul 26, 2024 | 14.25 | 14.25 | 14.08 | 14.16 | 46,060 | -0.01(-0.07%) |
Jul 25, 2024 | 14.15 | 14.17 | 14.05 | 14.17 | 23,817 | +0.11(+0.78%) |
Jul 24, 2024 | 14.16 | 14.27 | 14.01 | 14.06 | 72,570 | -0.05(-0.35%) |
Jul 23, 2024 | 14.11 | 14.19 | 14.10 | 14.11 | 21,980 | +0.02(+0.14%) |
Jul 22, 2024 | 14.08 | 14.13 | 14.05 | 14.09 | 13,470 | +0.09(+0.64%) |
Jul 19, 2024 | 14.06 | 14.06 | 13.98 | 14.00 | 11,142 | -0.12(-0.85%) |
Jul 18, 2024 | 14.06 | 14.20 | 13.96 | 14.12 | 94,865 | +0.07(+0.50%) |
Jul 17, 2024 | 14.23 | 14.23 | 14.05 | 14.05 | 41,232 | -0.15(-1.06%) |
Jul 16, 2024 | 14.17 | 14.22 | 14.13 | 14.20 | 18,228 | +0.08(+0.57%) |
Jul 15, 2024 | 14.19 | 14.19 | 14.08 | 14.12 | 61,683 | -0.03(-0.23%) |
Jul 12, 2024 | 14.18 | 14.25 | 14.08 | 14.15 | 97,550 | -0.05(-0.35%) |
Jul 11, 2024 | 14.09 | 14.22 | 14.05 | 14.20 | 69,723 | +0.16(+1.13%) |
Jul 10, 2024 | 14.06 | 14.06 | 13.94 | 14.04 | 62,504 | +0.07(+0.50%) |
Jul 09, 2024 | 14.00 | 14.00 | 13.94 | 13.97 | 31,696 | -0.02(-0.14%) |
Jul 08, 2024 | 14.03 | 14.12 | 13.91 | 13.99 | 69,889 | -0.07(-0.49%) |
Jul 05, 2024 | 14.21 | 14.21 | 14.02 | 14.06 | 36,179 | -0.08(-0.56%) |
Jul 03, 2024 | 14.16 | 14.16 | 14.10 | 14.14 | 29,026 | +0.01(+0.07%) |
Jul 02, 2024 | 14.03 | 14.16 | 14.03 | 14.13 | 45,155 | +0.15(+1.07%) |
Jul 01, 2024 | 14.04 | 14.13 | 13.92 | 13.98 | 109,326 | -0.07(-0.50%) |
Jun 28, 2024 | 14.07 | 14.10 | 13.98 | 14.05 | 47,420 | +0.14(+1.00%) |
Jun 27, 2024 | 13.98 | 14.10 | 13.91 | 13.91 | 98,438 | +0.00(+0.00%) |
Jun 26, 2024 | 14.03 | 14.03 | 13.88 | 13.91 | 51,010 | -0.09(-0.64%) |
Jun 25, 2024 | 14.00 | 14.18 | 13.95 | 14.00 | 83,655 | -0.10(-0.70%) |
Jun 24, 2024 | 14.10 | 14.17 | 14.03 | 14.10 | 27,227 | +0.07(+0.50%) |
Jun 21, 2024 | 14.11 | 14.43 | 14.03 | 14.03 | 34,292 | -0.11(-0.77%) |
Jun 20, 2024 | 14.16 | 14.66 | 13.80 | 14.14 | 113,208 | -0.11(-0.77%) |
Jun 18, 2024 | 14.20 | 14.36 | 14.07 | 14.25 | 45,816 | +0.07(+0.49%) |
Jun 17, 2024 | 14.08 | 14.21 | 14.01 | 14.18 | 51,883 | +0.16(+1.13%) |
Jun 14, 2024 | 13.82 | 14.09 | 13.82 | 14.02 | 60,681 | +0.20(+1.42%) |
Jun 13, 2024 | 13.85 | 13.89 | 13.82 | 13.83 | 23,242 | -0.01(-0.07%) |
Jun 12, 2024 | 13.92 | 13.97 | 13.83 | 13.84 | 50,978 | -0.04(-0.28%) |
Jun 11, 2024 | 14.07 | 14.07 | 13.86 | 13.88 | 41,439 | -0.12(-0.85%) |
Jun 10, 2024 | 14.03 | 14.17 | 13.96 | 14.00 | 47,943 | +0.06(+0.43%) |
Jun 07, 2024 | 13.79 | 14.00 | 13.74 | 13.94 | 37,709 | +0.05(+0.39%) |
Jun 06, 2024 | 13.58 | 13.96 | 13.58 | 13.88 | 75,514 | +0.22(+1.63%) |
Jun 05, 2024 | 13.65 | 14.00 | 13.59 | 13.66 | 97,499 | +0.01(+0.07%) |
Jun 04, 2024 | 13.63 | 13.77 | 13.61 | 13.65 | 42,655 | +0.02(+0.14%) |