Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 13.26 | 13.28 | 13.21 | 13.21 | 3,695 | +0.06(+0.46%) |
Aug 30, 2023 | 13.20 | 13.20 | 13.15 | 13.15 | 4,757 | +0.08(+0.59%) |
Aug 29, 2023 | 13.04 | 13.08 | 13.04 | 13.08 | 708 | +0.26(+2.02%) |
Aug 28, 2023 | 12.82 | 12.82 | 12.81 | 12.82 | 2,297 | +0.07(+0.55%) |
Aug 25, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 100 | +0.11(+0.84%) |
Aug 24, 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 87 | -0.28(-2.13%) |
Aug 23, 2023 | 12.87 | 12.94 | 12.87 | 12.92 | 1,174 | +0.19(+1.48%) |
Aug 22, 2023 | 12.73 | 12.75 | 12.73 | 12.73 | 577 | -0.02(-0.15%) |
Aug 21, 2023 | 12.72 | 12.75 | 12.72 | 12.75 | 254 | +0.17(+1.34%) |
Aug 18, 2023 | 12.43 | 12.60 | 12.43 | 12.58 | 4,358 | -0.07(-0.51%) |
Aug 17, 2023 | 12.80 | 12.80 | 12.64 | 12.64 | 1,611 | -0.26(-2.03%) |
Aug 16, 2023 | 12.94 | 13.04 | 12.91 | 12.91 | 6,094 | -0.11(-0.88%) |
Aug 15, 2023 | 13.10 | 13.10 | 13.02 | 13.02 | 1,169 | -0.19(-1.44%) |
Aug 14, 2023 | 13.16 | 13.21 | 13.16 | 13.21 | 3,486 | +0.10(+0.76%) |
Aug 11, 2023 | 13.10 | 13.14 | 13.10 | 13.11 | 6,473 | -0.12(-0.94%) |
Aug 10, 2023 | 13.33 | 13.46 | 13.20 | 13.23 | 7,895 | +0.07(+0.51%) |
Aug 09, 2023 | 13.14 | 13.26 | 13.14 | 13.17 | 2,446 | -0.10(-0.73%) |
Aug 08, 2023 | 13.28 | 13.28 | 13.23 | 13.26 | 6,081 | -0.19(-1.41%) |
Aug 07, 2023 | 13.48 | 13.48 | 13.39 | 13.45 | 963 | +0.04(+0.32%) |
Aug 04, 2023 | 13.49 | 13.49 | 13.41 | 13.41 | 4,404 | -0.13(-0.96%) |
Aug 03, 2023 | 13.55 | 13.55 | 13.48 | 13.54 | 2,578 | +0.01(+0.09%) |
Aug 02, 2023 | 13.81 | 13.81 | 13.52 | 13.53 | 15,438 | -0.45(-3.20%) |
Aug 01, 2023 | 14.00 | 14.00 | 13.91 | 13.98 | 14,285 | -0.08(-0.56%) |
Jul 31, 2023 | 14.00 | 14.08 | 14.00 | 14.06 | 11,911 | +0.10(+0.70%) |
Jul 28, 2023 | 13.75 | 13.96 | 13.75 | 13.96 | 1,986 | +0.39(+2.86%) |
Jul 27, 2023 | 13.84 | 13.84 | 13.57 | 13.57 | 1,853 | -0.10(-0.71%) |
Jul 26, 2023 | 13.63 | 13.70 | 13.63 | 13.67 | 3,156 | -0.09(-0.63%) |
Jul 25, 2023 | 13.78 | 13.78 | 13.75 | 13.75 | 3,403 | +0.10(+0.72%) |
Jul 24, 2023 | 13.68 | 13.68 | 13.66 | 13.66 | 621 | -0.08(-0.59%) |
Jul 21, 2023 | 13.77 | 13.81 | 13.71 | 13.74 | 1,637 | +0.04(+0.30%) |
Jul 20, 2023 | 13.93 | 13.94 | 13.70 | 13.70 | 1,014 | -0.36(-2.56%) |
Jul 19, 2023 | 14.14 | 14.16 | 14.06 | 14.06 | 3,267 | -0.05(-0.35%) |
Jul 18, 2023 | 14.01 | 14.12 | 14.01 | 14.11 | 4,201 | +0.08(+0.57%) |
Jul 17, 2023 | 14.03 | 14.04 | 14.03 | 14.03 | 1,292 | +0.16(+1.13%) |
Jul 14, 2023 | 13.95 | 13.95 | 13.84 | 13.87 | 2,936 | -0.08(-0.57%) |
Jul 13, 2023 | 13.82 | 13.95 | 13.82 | 13.95 | 3,331 | +0.26(+1.90%) |
Jul 12, 2023 | 13.73 | 13.73 | 13.68 | 13.69 | 3,146 | +0.13(+0.95%) |
Jul 11, 2023 | 13.60 | 13.60 | 13.50 | 13.56 | 840 | +0.08(+0.58%) |
Jul 10, 2023 | 13.34 | 13.51 | 13.34 | 13.48 | 1,252 | +0.16(+1.17%) |
Jul 07, 2023 | 13.38 | 13.40 | 13.33 | 13.33 | 919 | -0.00(-0.02%) |
Jul 06, 2023 | 13.29 | 13.34 | 13.25 | 13.33 | 2,710 | -0.24(-1.76%) |
Jul 05, 2023 | 13.64 | 13.64 | 13.53 | 13.57 | 2,541 | -0.04(-0.33%) |
Jul 03, 2023 | 13.62 | 13.63 | 13.61 | 13.61 | 989 | +0.01(+0.08%) |
Jun 30, 2023 | 13.60 | 13.65 | 13.59 | 13.60 | 2,068 | +0.18(+1.36%) |
Jun 29, 2023 | 13.45 | 13.48 | 13.42 | 13.42 | 1,647 | -0.04(-0.28%) |
Jun 28, 2023 | 13.52 | 13.52 | 13.46 | 13.46 | 2,595 | +0.11(+0.82%) |
Jun 27, 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 3,393 | +0.20(+1.54%) |
Jun 26, 2023 | 13.32 | 13.32 | 13.14 | 13.14 | 692 | -0.16(-1.18%) |
Jun 23, 2023 | 13.23 | 13.40 | 13.23 | 13.30 | 2,916 | -0.14(-1.01%) |
Jun 22, 2023 | 13.40 | 13.45 | 13.40 | 13.44 | 6,185 | +0.08(+0.62%) |
Jun 21, 2023 | 13.42 | 13.44 | 13.35 | 13.35 | 1,407 | -0.13(-1.00%) |
Jun 20, 2023 | 13.55 | 13.64 | 13.49 | 13.49 | 3,896 | -0.16(-1.19%) |
Jun 16, 2023 | 13.78 | 13.78 | 13.65 | 13.65 | 1,727 | -0.16(-1.14%) |
Jun 15, 2023 | 13.72 | 13.84 | 13.72 | 13.81 | 6,577 | +0.17(+1.25%) |
Jun 14, 2023 | 13.60 | 13.64 | 13.60 | 13.64 | 1,314 | -0.03(-0.22%) |
Jun 13, 2023 | 13.64 | 13.67 | 13.64 | 13.67 | 6,617 | +0.17(+1.28%) |
Jun 12, 2023 | 13.40 | 13.50 | 13.40 | 13.49 | 541 | +0.23(+1.77%) |
Jun 09, 2023 | 13.28 | 13.28 | 13.26 | 13.26 | 977 | +0.04(+0.28%) |
Jun 08, 2023 | 13.26 | 13.26 | 13.21 | 13.22 | 626 | +0.07(+0.53%) |
Jun 07, 2023 | 13.45 | 13.45 | 13.15 | 13.15 | 1,009 | -0.26(-1.97%) |
Jun 06, 2023 | 13.31 | 13.44 | 13.31 | 13.42 | 1,555 | +0.14(+1.06%) |
Jun 05, 2023 | 13.30 | 13.30 | 13.17 | 13.28 | 1,293 | +0.06(+0.46%) |
Jun 02, 2023 | 13.19 | 13.23 | 13.16 | 13.21 | 2,130 | +0.20(+1.51%) |