Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 14.00 | 14.89 | 13.88 | 14.80 | 13,932 | +0.81(+5.79%) |
Aug 22, 2024 | 14.00 | 14.00 | 13.87 | 13.99 | 4,692 | -0.01(-0.07%) |
Aug 21, 2024 | 13.79 | 14.00 | 13.79 | 14.00 | 6,428 | +0.03(+0.21%) |
Aug 20, 2024 | 14.00 | 14.00 | 13.77 | 13.97 | 5,748 | -0.03(-0.21%) |
Aug 19, 2024 | 13.97 | 14.00 | 13.73 | 14.00 | 6,809 | +0.06(+0.43%) |
Aug 16, 2024 | 13.50 | 13.95 | 13.49 | 13.94 | 3,733 | +0.18(+1.31%) |
Aug 15, 2024 | 13.48 | 13.83 | 13.35 | 13.76 | 4,691 | +0.51(+3.85%) |
Aug 14, 2024 | 13.38 | 13.39 | 13.09 | 13.25 | 5,336 | -0.09(-0.67%) |
Aug 13, 2024 | 12.92 | 13.45 | 12.92 | 13.34 | 4,139 | +0.60(+4.71%) |
Aug 12, 2024 | 13.25 | 13.37 | 12.61 | 12.74 | 26,571 | -0.30(-2.30%) |
Aug 09, 2024 | 13.52 | 13.77 | 12.91 | 13.04 | 25,145 | -0.61(-4.47%) |
Aug 08, 2024 | 13.60 | 13.65 | 13.53 | 13.65 | 3,134 | -0.02(-0.15%) |
Aug 07, 2024 | 13.80 | 13.92 | 13.60 | 13.67 | 3,617 | -0.11(-0.77%) |
Aug 06, 2024 | 13.97 | 13.97 | 13.65 | 13.78 | 1,675 | +0.09(+0.63%) |
Aug 05, 2024 | 13.70 | 13.97 | 13.11 | 13.69 | 5,694 | -0.21(-1.51%) |
Aug 02, 2024 | 13.83 | 14.24 | 13.81 | 13.90 | 8,030 | -0.16(-1.14%) |
Aug 01, 2024 | 14.51 | 14.54 | 13.62 | 14.06 | 11,830 | -0.51(-3.50%) |
Jul 31, 2024 | 14.60 | 14.60 | 14.41 | 14.57 | 3,259 | +0.00(+0.00%) |
Jul 30, 2024 | 14.61 | 14.87 | 14.31 | 14.57 | 20,871 | -0.25(-1.69%) |
Jul 29, 2024 | 14.99 | 14.99 | 14.51 | 14.82 | 14,626 | -0.18(-1.20%) |
Jul 26, 2024 | 14.44 | 15.00 | 14.44 | 15.00 | 6,532 | +0.36(+2.46%) |
Jul 25, 2024 | 14.23 | 14.74 | 14.23 | 14.64 | 7,017 | +0.44(+3.10%) |
Jul 24, 2024 | 14.26 | 14.48 | 14.10 | 14.20 | 13,465 | +0.05(+0.35%) |
Jul 23, 2024 | 14.08 | 14.50 | 14.00 | 14.15 | 25,098 | -0.18(-1.26%) |
Jul 22, 2024 | 14.26 | 14.45 | 14.26 | 14.33 | 2,463 | +0.04(+0.28%) |
Jul 19, 2024 | 14.40 | 14.45 | 14.26 | 14.29 | 5,848 | +0.01(+0.07%) |
Jul 18, 2024 | 14.38 | 14.54 | 14.22 | 14.28 | 6,481 | +0.04(+0.28%) |
Jul 17, 2024 | 14.17 | 14.50 | 14.10 | 14.24 | 25,857 | +0.06(+0.42%) |
Jul 16, 2024 | 13.90 | 14.18 | 13.90 | 14.18 | 11,749 | +0.33(+2.38%) |
Jul 15, 2024 | 13.65 | 14.00 | 13.52 | 13.85 | 17,793 | +0.20(+1.47%) |
Jul 12, 2024 | 13.35 | 13.68 | 13.35 | 13.65 | 7,957 | +0.30(+2.25%) |
Jul 11, 2024 | 13.00 | 13.55 | 13.00 | 13.35 | 24,863 | +0.40(+3.09%) |
Jul 10, 2024 | 12.89 | 13.03 | 12.70 | 12.95 | 11,014 | +0.05(+0.39%) |
Jul 09, 2024 | 12.79 | 12.95 | 12.70 | 12.90 | 5,891 | +0.05(+0.39%) |
Jul 08, 2024 | 13.08 | 13.22 | 12.80 | 12.85 | 3,322 | -0.05(-0.39%) |
Jul 05, 2024 | 13.21 | 13.21 | 12.88 | 12.90 | 2,008 | -0.05(-0.39%) |
Jul 03, 2024 | 12.90 | 13.00 | 12.83 | 12.95 | 4,605 | -0.05(-0.38%) |
Jul 02, 2024 | 13.22 | 13.24 | 12.73 | 13.00 | 13,518 | -0.09(-0.69%) |
Jul 01, 2024 | 13.20 | 13.27 | 13.09 | 13.09 | 1,719 | -0.18(-1.36%) |
Jun 28, 2024 | 13.14 | 13.34 | 13.12 | 13.27 | 6,124 | +0.13(+0.99%) |
Jun 27, 2024 | 12.76 | 13.14 | 12.76 | 13.14 | 2,653 | +0.31(+2.42%) |
Jun 26, 2024 | 12.91 | 13.00 | 12.83 | 12.83 | 2,497 | -0.16(-1.23%) |
Jun 25, 2024 | 13.02 | 13.16 | 12.80 | 12.99 | 15,147 | -0.08(-0.61%) |
Jun 24, 2024 | 13.00 | 13.15 | 12.90 | 13.07 | 4,510 | +0.07(+0.54%) |
Jun 21, 2024 | 13.00 | 13.07 | 12.93 | 13.00 | 5,195 | -0.12(-0.91%) |
Jun 20, 2024 | 12.85 | 13.17 | 12.82 | 13.12 | 4,034 | +0.22(+1.71%) |
Jun 18, 2024 | 13.14 | 13.15 | 12.90 | 12.90 | 8,724 | -0.16(-1.23%) |
Jun 17, 2024 | 13.01 | 13.15 | 13.01 | 13.06 | 6,648 | -0.01(-0.08%) |
Jun 14, 2024 | 13.02 | 13.12 | 12.99 | 13.07 | 2,913 | +0.00(+0.00%) |
Jun 13, 2024 | 13.02 | 13.20 | 13.02 | 13.07 | 4,113 | -0.08(-0.61%) |
Jun 12, 2024 | 13.04 | 13.38 | 13.04 | 13.15 | 4,808 | +0.24(+1.86%) |
Jun 11, 2024 | 12.90 | 13.04 | 12.70 | 12.91 | 18,378 | -0.11(-0.84%) |
Jun 10, 2024 | 13.39 | 13.39 | 13.02 | 13.02 | 2,265 | -0.04(-0.31%) |
Jun 07, 2024 | 13.16 | 13.37 | 13.02 | 13.06 | 5,656 | -0.07(-0.53%) |
Jun 06, 2024 | 13.04 | 13.29 | 13.00 | 13.13 | 3,378 | +0.03(+0.23%) |
Jun 05, 2024 | 13.20 | 13.36 | 13.09 | 13.10 | 8,659 | -0.05(-0.38%) |
Jun 04, 2024 | 13.11 | 13.30 | 13.02 | 13.15 | 7,785 | -0.05(-0.38%) |