Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 13.50 | 13.52 | 13.27 | 13.34 | 207,360 | -0.15(-1.11%) |
Aug 27, 2024 | 13.39 | 13.51 | 13.35 | 13.49 | 189,787 | +0.12(+0.90%) |
Aug 26, 2024 | 13.43 | 13.51 | 13.37 | 13.37 | 195,348 | -0.06(-0.45%) |
Aug 23, 2024 | 13.29 | 13.43 | 13.26 | 13.43 | 172,951 | +0.20(+1.51%) |
Aug 22, 2024 | 13.37 | 13.40 | 13.18 | 13.23 | 172,908 | -0.17(-1.27%) |
Aug 21, 2024 | 13.44 | 13.52 | 13.38 | 13.40 | 204,018 | -0.01(-0.07%) |
Aug 20, 2024 | 13.46 | 13.50 | 13.37 | 13.41 | 133,878 | -0.05(-0.37%) |
Aug 19, 2024 | 13.35 | 13.46 | 13.31 | 13.46 | 157,779 | +0.10(+0.75%) |
Aug 16, 2024 | 13.37 | 13.41 | 13.35 | 13.36 | 113,396 | -0.01(-0.07%) |
Aug 15, 2024 | 13.29 | 13.43 | 13.29 | 13.37 | 147,594 | +0.15(+1.13%) |
Aug 14, 2024 | 13.25 | 13.25 | 13.14 | 13.22 | 110,777 | +0.06(+0.46%) |
Aug 13, 2024 | 13.18 | 13.29 | 13.15 | 13.16 | 163,848 | +0.05(+0.38%) |
Aug 12, 2024 | 13.08 | 13.18 | 13.07 | 13.11 | 128,073 | +0.06(+0.46%) |
Aug 09, 2024 | 12.98 | 13.05 | 12.95 | 13.05 | 99,764 | +0.12(+0.89%) |
Aug 08, 2024 | 12.71 | 12.99 | 12.71 | 12.94 | 150,426 | +0.29(+2.25%) |
Aug 07, 2024 | 12.85 | 13.04 | 12.65 | 12.65 | 225,454 | -0.14(-1.09%) |
Aug 06, 2024 | 12.69 | 12.97 | 12.60 | 12.79 | 264,885 | +0.10(+0.79%) |
Aug 05, 2024 | 12.46 | 12.86 | 11.82 | 12.69 | 622,582 | -0.36(-2.76%) |
Aug 02, 2024 | 13.13 | 13.24 | 12.94 | 13.05 | 386,504 | -0.33(-2.47%) |
Aug 01, 2024 | 13.58 | 13.69 | 13.28 | 13.38 | 273,586 | -0.16(-1.18%) |
Jul 31, 2024 | 13.39 | 13.67 | 13.33 | 13.54 | 241,766 | +0.27(+2.03%) |
Jul 30, 2024 | 13.42 | 13.43 | 13.15 | 13.27 | 337,202 | -0.07(-0.52%) |
Jul 29, 2024 | 13.41 | 13.45 | 13.29 | 13.34 | 128,430 | -0.01(-0.07%) |
Jul 26, 2024 | 13.37 | 13.43 | 13.32 | 13.35 | 154,537 | +0.03(+0.23%) |
Jul 25, 2024 | 13.47 | 13.53 | 13.31 | 13.32 | 184,921 | -0.16(-1.19%) |
Jul 24, 2024 | 13.56 | 13.60 | 13.38 | 13.48 | 183,767 | -0.18(-1.32%) |
Jul 23, 2024 | 13.72 | 13.80 | 13.65 | 13.66 | 162,713 | -0.00(-0.01%) |
Jul 22, 2024 | 13.51 | 13.68 | 13.51 | 13.66 | 181,263 | +0.18(+1.33%) |
Jul 19, 2024 | 13.50 | 13.55 | 13.40 | 13.48 | 550,857 | -0.02(-0.15%) |
Jul 18, 2024 | 13.55 | 13.60 | 13.44 | 13.50 | 226,935 | -0.08(-0.58%) |
Jul 17, 2024 | 13.65 | 13.74 | 13.58 | 13.58 | 183,396 | -0.23(-1.65%) |
Jul 16, 2024 | 13.78 | 13.85 | 13.73 | 13.81 | 255,318 | +0.07(+0.51%) |
Jul 15, 2024 | 13.80 | 13.88 | 13.69 | 13.74 | 223,525 | +0.01(+0.07%) |
Jul 12, 2024 | 13.62 | 13.82 | 13.62 | 13.73 | 222,396 | +0.09(+0.66%) |
Jul 11, 2024 | 13.70 | 13.70 | 13.52 | 13.64 | 198,728 | -0.06(-0.44%) |
Jul 10, 2024 | 13.70 | 13.70 | 13.62 | 13.70 | 150,977 | +0.05(+0.36%) |
Jul 09, 2024 | 13.67 | 13.70 | 13.61 | 13.65 | 119,332 | +0.02(+0.15%) |
Jul 08, 2024 | 13.60 | 13.68 | 13.55 | 13.63 | 184,397 | +0.00(+0.00%) |
Jul 05, 2024 | 13.66 | 13.69 | 13.59 | 13.63 | 154,287 | +0.03(+0.22%) |
Jul 03, 2024 | 13.46 | 13.65 | 13.46 | 13.60 | 168,863 | +0.08(+0.59%) |
Jul 02, 2024 | 13.46 | 13.57 | 13.44 | 13.52 | 186,018 | +0.09(+0.66%) |
Jul 01, 2024 | 13.56 | 13.57 | 13.34 | 13.43 | 232,454 | -0.14(-1.02%) |
Jun 28, 2024 | 13.46 | 13.58 | 13.45 | 13.57 | 633,086 | +0.17(+1.26%) |
Jun 27, 2024 | 13.34 | 13.43 | 13.30 | 13.40 | 186,184 | +0.10(+0.75%) |
Jun 26, 2024 | 13.22 | 13.33 | 13.18 | 13.30 | 195,510 | +0.08(+0.60%) |
Jun 25, 2024 | 13.14 | 13.23 | 13.14 | 13.22 | 185,881 | +0.07(+0.53%) |
Jun 24, 2024 | 13.14 | 13.20 | 13.12 | 13.15 | 194,608 | +0.03(+0.23%) |
Jun 21, 2024 | 13.01 | 13.14 | 13.01 | 13.12 | 116,012 | +0.06(+0.45%) |
Jun 20, 2024 | 13.01 | 13.09 | 13.01 | 13.07 | 169,259 | +0.00(+0.00%) |
Jun 18, 2024 | 13.09 | 13.11 | 13.01 | 13.07 | 179,824 | -0.07(-0.53%) |
Jun 17, 2024 | 13.11 | 13.19 | 13.08 | 13.14 | 173,654 | +0.02(+0.15%) |
Jun 14, 2024 | 13.10 | 13.12 | 13.05 | 13.12 | 92,422 | +0.01(+0.08%) |
Jun 13, 2024 | 13.15 | 13.15 | 13.04 | 13.11 | 122,662 | +0.03(+0.23%) |
Jun 12, 2024 | 13.04 | 13.13 | 13.03 | 13.08 | 179,954 | +0.09(+0.72%) |
Jun 11, 2024 | 12.96 | 12.99 | 12.92 | 12.98 | 182,165 | -0.00(-0.04%) |
Jun 10, 2024 | 12.99 | 13.00 | 12.95 | 12.99 | 142,498 | +0.01(+0.08%) |
Jun 07, 2024 | 12.97 | 13.06 | 12.95 | 12.98 | 139,750 | -0.02(-0.15%) |
Jun 06, 2024 | 12.99 | 13.05 | 12.95 | 13.00 | 124,999 | -0.04(-0.30%) |
Jun 05, 2024 | 12.90 | 13.05 | 12.87 | 13.04 | 212,604 | +0.18(+1.38%) |
Jun 04, 2024 | 12.85 | 12.90 | 12.80 | 12.86 | 192,143 | +0.02(+0.15%) |