Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 13.15 | 13.24 | 13.15 | 13.22 | 57,391 | +0.03(+0.23%) |
Aug 30, 2023 | 13.21 | 13.28 | 13.19 | 13.19 | 44,309 | -0.04(-0.34%) |
Aug 29, 2023 | 13.20 | 13.26 | 13.20 | 13.23 | 122,239 | +0.02(+0.18%) |
Aug 28, 2023 | 13.25 | 13.25 | 13.18 | 13.21 | 35,799 | -0.01(-0.08%) |
Aug 25, 2023 | 13.24 | 13.31 | 13.21 | 13.22 | 26,501 | -0.11(-0.83%) |
Aug 24, 2023 | 13.26 | 13.33 | 13.25 | 13.33 | 88,422 | +0.01(+0.08%) |
Aug 23, 2023 | 13.25 | 13.32 | 13.24 | 13.32 | 20,777 | +0.11(+0.83%) |
Aug 22, 2023 | 13.17 | 13.24 | 13.17 | 13.21 | 23,150 | +0.01(+0.05%) |
Aug 21, 2023 | 13.25 | 13.28 | 13.19 | 13.20 | 37,735 | -0.12(-0.88%) |
Aug 18, 2023 | 13.47 | 13.47 | 13.32 | 13.32 | 46,004 | +0.00(+0.00%) |
Aug 17, 2023 | 13.24 | 13.33 | 13.21 | 13.32 | 242,266 | +0.03(+0.23%) |
Aug 16, 2023 | 13.30 | 13.30 | 13.23 | 13.29 | 37,019 | +0.01(+0.08%) |
Aug 15, 2023 | 13.19 | 13.34 | 13.19 | 13.28 | 58,995 | +0.02(+0.15%) |
Aug 14, 2023 | 13.22 | 13.28 | 13.22 | 13.26 | 48,235 | -0.03(-0.23%) |
Aug 11, 2023 | 13.25 | 13.37 | 13.25 | 13.29 | 33,911 | -0.11(-0.82%) |
Aug 10, 2023 | 13.36 | 13.47 | 13.36 | 13.40 | 44,297 | -0.09(-0.67%) |
Aug 09, 2023 | 13.39 | 13.49 | 13.39 | 13.49 | 56,206 | +0.05(+0.36%) |
Aug 08, 2023 | 13.40 | 13.55 | 13.40 | 13.44 | 47,452 | +0.11(+0.84%) |
Aug 07, 2023 | 13.42 | 13.44 | 13.33 | 13.33 | 333,327 | -0.10(-0.74%) |
Aug 04, 2023 | 13.22 | 13.46 | 13.22 | 13.43 | 115,966 | +0.16(+1.19%) |
Aug 03, 2023 | 13.31 | 13.33 | 13.24 | 13.27 | 147,958 | -0.12(-0.88%) |
Aug 02, 2023 | 13.30 | 13.39 | 13.30 | 13.39 | 174,311 | +0.10(+0.75%) |
Aug 01, 2023 | 13.27 | 13.39 | 13.27 | 13.29 | 27,254 | -0.11(-0.82%) |
Jul 31, 2023 | 13.29 | 13.43 | 13.29 | 13.40 | 34,004 | +0.04(+0.30%) |
Jul 28, 2023 | 13.35 | 13.39 | 13.32 | 13.36 | 18,717 | -0.01(-0.07%) |
Jul 27, 2023 | 13.41 | 13.41 | 13.31 | 13.37 | 49,983 | -0.13(-0.97%) |
Jul 26, 2023 | 13.45 | 13.50 | 13.42 | 13.50 | 117,336 | +0.08(+0.60%) |
Jul 25, 2023 | 13.42 | 13.48 | 13.37 | 13.42 | 232,621 | -0.06(-0.45%) |
Jul 24, 2023 | 13.47 | 13.54 | 13.47 | 13.48 | 63,853 | -0.05(-0.39%) |
Jul 21, 2023 | 13.53 | 13.57 | 13.50 | 13.53 | 11,024 | -0.01(-0.07%) |
Jul 20, 2023 | 13.54 | 13.56 | 13.14 | 13.54 | 25,337 | -0.08(-0.57%) |
Jul 19, 2023 | 13.60 | 13.63 | 13.42 | 13.62 | 70,081 | +0.10(+0.73%) |
Jul 18, 2023 | 13.52 | 13.60 | 13.48 | 13.52 | 22,544 | -0.05(-0.36%) |
Jul 17, 2023 | 13.53 | 13.57 | 13.51 | 13.57 | 20,189 | +0.00(+0.00%) |
Jul 14, 2023 | 13.52 | 13.60 | 13.52 | 13.57 | 28,947 | -0.02(-0.15%) |
Jul 13, 2023 | 13.54 | 13.62 | 13.54 | 13.59 | 34,951 | +0.08(+0.59%) |
Jul 12, 2023 | 13.44 | 13.55 | 13.13 | 13.51 | 603,719 | +0.06(+0.45%) |
Jul 11, 2023 | 13.40 | 13.48 | 13.40 | 13.45 | 38,804 | +0.00(+0.00%) |
Jul 10, 2023 | 13.44 | 13.47 | 13.40 | 13.45 | 18,747 | +0.01(+0.07%) |
Jul 07, 2023 | 13.47 | 13.47 | 13.35 | 13.44 | 50,262 | +0.04(+0.30%) |
Jul 06, 2023 | 13.51 | 13.51 | 13.39 | 13.40 | 69,744 | -0.08(-0.59%) |
Jul 05, 2023 | 13.47 | 13.54 | 13.44 | 13.48 | 36,436 | -0.07(-0.52%) |
Jul 03, 2023 | 13.63 | 13.63 | 13.52 | 13.55 | 42,874 | -0.03(-0.22%) |
Jun 30, 2023 | 13.56 | 13.61 | 13.53 | 13.58 | 76,785 | -0.02(-0.15%) |
Jun 29, 2023 | 13.62 | 13.63 | 13.56 | 13.60 | 48,390 | -0.13(-0.95%) |
Jun 28, 2023 | 13.66 | 13.78 | 13.66 | 13.73 | 21,607 | +0.09(+0.66%) |
Jun 27, 2023 | 13.83 | 13.83 | 13.64 | 13.64 | 23,983 | -0.18(-1.30%) |
Jun 26, 2023 | 13.75 | 13.85 | 13.75 | 13.82 | 22,261 | +0.00(+0.00%) |
Jun 23, 2023 | 13.77 | 13.83 | 13.73 | 13.82 | 358,849 | +0.13(+0.95%) |
Jun 22, 2023 | 13.74 | 13.81 | 13.68 | 13.69 | 29,431 | -0.25(-1.79%) |
Jun 21, 2023 | 13.91 | 13.94 | 13.84 | 13.94 | 251,115 | +0.01(+0.07%) |
Jun 20, 2023 | 13.83 | 13.98 | 13.83 | 13.93 | 39,277 | +0.10(+0.72%) |
Jun 16, 2023 | 13.76 | 13.88 | 13.76 | 13.83 | 61,078 | -0.05(-0.36%) |
Jun 15, 2023 | 13.81 | 13.90 | 13.81 | 13.88 | 81,030 | +0.06(+0.40%) |
Jun 14, 2023 | 13.78 | 13.85 | 13.78 | 13.82 | 41,251 | +0.06(+0.47%) |
Jun 13, 2023 | 13.96 | 13.96 | 13.75 | 13.76 | 244,834 | -0.16(-1.15%) |
Jun 12, 2023 | 13.86 | 13.92 | 13.85 | 13.92 | 22,207 | +0.02(+0.14%) |
Jun 09, 2023 | 13.84 | 13.97 | 13.84 | 13.90 | 142,851 | -0.05(-0.36%) |
Jun 08, 2023 | 13.81 | 14.00 | 13.81 | 13.95 | 211,666 | +0.03(+0.22%) |
Jun 07, 2023 | 14.02 | 14.02 | 13.86 | 13.92 | 34,802 | -0.10(-0.71%) |
Jun 06, 2023 | 13.97 | 14.04 | 13.95 | 14.02 | 214,522 | -0.03(-0.21%) |
Jun 05, 2023 | 13.98 | 14.11 | 13.98 | 14.05 | 184,766 | -0.02(-0.14%) |
Jun 02, 2023 | 14.16 | 14.18 | 14.02 | 14.07 | 173,626 | -0.17(-1.19%) |