Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 13.78 | 13.90 | 13.77 | 13.84 | 276,509 | +0.09(+0.65%) |
Aug 22, 2024 | 13.80 | 13.83 | 13.73 | 13.75 | 123,173 | +0.00(+0.00%) |
Aug 21, 2024 | 13.77 | 13.80 | 13.73 | 13.75 | 138,967 | +0.00(+0.00%) |
Aug 20, 2024 | 13.79 | 13.80 | 13.71 | 13.75 | 107,482 | +0.00(+0.00%) |
Aug 19, 2024 | 13.79 | 13.86 | 13.74 | 13.75 | 152,989 | +0.00(+0.00%) |
Aug 16, 2024 | 13.84 | 13.91 | 13.75 | 13.75 | 110,665 | -0.10(-0.72%) |
Aug 15, 2024 | 14.01 | 14.01 | 13.85 | 13.85 | 394,032 | -0.16(-1.14%) |
Aug 14, 2024 | 13.91 | 14.01 | 13.82 | 14.01 | 195,539 | +0.15(+1.08%) |
Aug 13, 2024 | 13.71 | 13.87 | 13.71 | 13.86 | 121,987 | +0.12(+0.87%) |
Aug 12, 2024 | 13.77 | 13.84 | 13.72 | 13.74 | 94,102 | -0.05(-0.36%) |
Aug 09, 2024 | 13.77 | 13.82 | 13.70 | 13.79 | 93,120 | +0.01(+0.07%) |
Aug 08, 2024 | 13.92 | 13.92 | 13.57 | 13.78 | 116,583 | +0.14(+1.03%) |
Aug 07, 2024 | 13.63 | 13.80 | 13.56 | 13.64 | 110,473 | +0.00(+0.00%) |
Aug 06, 2024 | 13.67 | 13.74 | 13.60 | 13.64 | 121,666 | +0.06(+0.44%) |
Aug 05, 2024 | 13.50 | 13.65 | 13.33 | 13.58 | 259,277 | -0.25(-1.81%) |
Aug 02, 2024 | 13.97 | 13.97 | 13.77 | 13.83 | 105,070 | -0.27(-1.91%) |
Aug 01, 2024 | 14.12 | 14.14 | 13.97 | 14.10 | 120,625 | +0.07(+0.50%) |
Jul 31, 2024 | 14.38 | 14.39 | 14.02 | 14.03 | 113,385 | -0.38(-2.64%) |
Jul 30, 2024 | 14.37 | 14.42 | 14.30 | 14.41 | 126,520 | +0.14(+0.98%) |
Jul 29, 2024 | 14.40 | 14.42 | 14.27 | 14.27 | 106,365 | -0.12(-0.83%) |
Jul 26, 2024 | 14.29 | 14.43 | 14.29 | 14.39 | 135,694 | +0.15(+1.05%) |
Jul 25, 2024 | 14.19 | 14.29 | 14.19 | 14.24 | 92,959 | +0.05(+0.35%) |
Jul 24, 2024 | 14.40 | 14.40 | 14.06 | 14.19 | 148,544 | -0.08(-0.56%) |
Jul 23, 2024 | 14.26 | 14.37 | 14.23 | 14.27 | 112,916 | -0.04(-0.28%) |
Jul 22, 2024 | 14.14 | 14.33 | 14.12 | 14.31 | 90,991 | +0.23(+1.63%) |
Jul 19, 2024 | 14.16 | 14.28 | 14.04 | 14.08 | 71,156 | -0.04(-0.28%) |
Jul 18, 2024 | 14.40 | 14.41 | 14.10 | 14.12 | 98,877 | -0.26(-1.81%) |
Jul 17, 2024 | 14.30 | 14.44 | 14.30 | 14.38 | 131,513 | +0.06(+0.42%) |
Jul 16, 2024 | 14.40 | 14.44 | 14.31 | 14.32 | 134,119 | -0.04(-0.28%) |
Jul 15, 2024 | 14.18 | 14.40 | 14.16 | 14.36 | 209,931 | +0.25(+1.77%) |
Jul 12, 2024 | 13.97 | 14.17 | 13.97 | 14.11 | 125,360 | +0.14(+1.00%) |
Jul 11, 2024 | 14.10 | 14.10 | 13.91 | 13.97 | 95,140 | +0.01(+0.07%) |
Jul 10, 2024 | 13.82 | 14.07 | 13.78 | 13.96 | 273,475 | +0.14(+1.01%) |
Jul 09, 2024 | 13.85 | 13.99 | 13.79 | 13.82 | 62,269 | -0.05(-0.36%) |
Jul 08, 2024 | 14.02 | 14.03 | 13.86 | 13.87 | 257,989 | -0.14(-1.00%) |
Jul 05, 2024 | 13.90 | 14.09 | 13.88 | 14.01 | 156,157 | +0.14(+1.01%) |
Jul 03, 2024 | 13.85 | 13.94 | 13.85 | 13.87 | 53,801 | -0.03(-0.22%) |
Jul 02, 2024 | 13.78 | 13.90 | 13.77 | 13.90 | 96,188 | +0.10(+0.72%) |
Jul 01, 2024 | 13.79 | 13.81 | 13.71 | 13.80 | 100,396 | +0.07(+0.51%) |
Jun 28, 2024 | 13.66 | 13.75 | 13.66 | 13.73 | 93,170 | +0.15(+1.13%) |
Jun 27, 2024 | 13.67 | 13.68 | 13.57 | 13.58 | 106,491 | -0.07(-0.51%) |
Jun 26, 2024 | 13.62 | 13.66 | 13.57 | 13.65 | 92,505 | +0.10(+0.73%) |
Jun 25, 2024 | 13.70 | 13.70 | 13.54 | 13.55 | 114,728 | -0.11(-0.80%) |
Jun 24, 2024 | 13.67 | 13.70 | 13.63 | 13.66 | 103,531 | +0.04(+0.29%) |
Jun 21, 2024 | 13.67 | 13.69 | 13.62 | 13.62 | 63,543 | -0.05(-0.36%) |
Jun 20, 2024 | 13.68 | 13.70 | 13.65 | 13.67 | 57,056 | +0.02(+0.15%) |
Jun 18, 2024 | 13.64 | 13.70 | 13.63 | 13.65 | 86,716 | +0.01(+0.07%) |
Jun 17, 2024 | 13.66 | 13.68 | 13.59 | 13.64 | 105,667 | -0.02(-0.14%) |
Jun 14, 2024 | 13.62 | 13.69 | 13.60 | 13.66 | 151,200 | +0.00(+0.00%) |
Jun 13, 2024 | 13.62 | 13.71 | 13.59 | 13.66 | 152,712 | +0.05(+0.36%) |
Jun 12, 2024 | 13.69 | 13.72 | 13.61 | 13.61 | 117,072 | -0.06(-0.43%) |
Jun 11, 2024 | 13.66 | 13.72 | 13.61 | 13.67 | 101,622 | -0.01(-0.07%) |
Jun 10, 2024 | 13.66 | 13.74 | 13.64 | 13.68 | 151,056 | -0.02(-0.14%) |
Jun 07, 2024 | 13.67 | 13.72 | 13.63 | 13.70 | 118,221 | +0.03(+0.22%) |
Jun 06, 2024 | 13.69 | 13.74 | 13.65 | 13.67 | 140,506 | -0.07(-0.50%) |
Jun 05, 2024 | 13.70 | 13.74 | 13.65 | 13.74 | 289,591 | +0.07(+0.51%) |
Jun 04, 2024 | 13.71 | 13.77 | 13.63 | 13.67 | 224,311 | -0.01(-0.07%) |