Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.17 | 14.19 | 14.12 | 14.14 | 52,143 | +0.00(+0.00%) |
Aug 30, 2023 | 14.09 | 14.16 | 14.07 | 14.14 | 68,766 | +0.05(+0.39%) |
Aug 29, 2023 | 14.03 | 14.12 | 13.99 | 14.09 | 51,224 | +0.09(+0.63%) |
Aug 28, 2023 | 14.00 | 14.05 | 13.99 | 14.00 | 41,556 | +0.10(+0.68%) |
Aug 25, 2023 | 13.90 | 13.97 | 13.86 | 13.90 | 40,596 | +0.02(+0.14%) |
Aug 24, 2023 | 13.92 | 14.05 | 13.88 | 13.88 | 36,565 | -0.04(-0.27%) |
Aug 23, 2023 | 13.87 | 13.95 | 13.81 | 13.92 | 51,752 | +0.09(+0.62%) |
Aug 22, 2023 | 13.92 | 13.94 | 13.84 | 13.84 | 43,194 | -0.08(-0.59%) |
Aug 21, 2023 | 13.97 | 13.97 | 13.86 | 13.92 | 40,251 | -0.06(-0.42%) |
Aug 18, 2023 | 13.90 | 13.98 | 13.88 | 13.98 | 56,768 | +0.03(+0.18%) |
Aug 17, 2023 | 14.00 | 14.00 | 13.89 | 13.95 | 70,326 | +0.02(+0.14%) |
Aug 16, 2023 | 13.96 | 14.06 | 13.93 | 13.93 | 91,670 | -0.06(-0.40%) |
Aug 15, 2023 | 14.10 | 14.10 | 13.97 | 13.99 | 61,610 | -0.15(-1.08%) |
Aug 14, 2023 | 14.20 | 14.20 | 14.13 | 14.14 | 48,972 | -0.12(-0.86%) |
Aug 11, 2023 | 14.20 | 14.26 | 14.18 | 14.26 | 46,024 | +0.07(+0.47%) |
Aug 10, 2023 | 14.19 | 14.32 | 14.17 | 14.20 | 45,378 | +0.00(+0.00%) |
Aug 09, 2023 | 14.22 | 14.27 | 14.18 | 14.20 | 102,704 | -0.02(-0.13%) |
Aug 08, 2023 | 14.19 | 14.25 | 14.12 | 14.22 | 46,477 | -0.08(-0.53%) |
Aug 07, 2023 | 14.22 | 14.29 | 14.21 | 14.29 | 24,164 | +0.09(+0.67%) |
Aug 04, 2023 | 14.20 | 14.31 | 14.19 | 14.20 | 329,516 | -0.08(-0.53%) |
Aug 03, 2023 | 14.23 | 14.29 | 14.18 | 14.27 | 32,066 | +0.00(+0.00%) |
Aug 02, 2023 | 14.29 | 14.32 | 14.21 | 14.27 | 70,897 | -0.09(-0.66%) |
Aug 01, 2023 | 14.41 | 14.42 | 14.30 | 14.37 | 80,268 | -0.07(-0.46%) |
Jul 31, 2023 | 14.40 | 14.47 | 14.40 | 14.43 | 56,263 | +0.03(+0.20%) |
Jul 28, 2023 | 14.37 | 14.43 | 14.35 | 14.41 | 76,190 | +0.13(+0.93%) |
Jul 27, 2023 | 14.42 | 14.44 | 14.25 | 14.27 | 96,408 | -0.12(-0.85%) |
Jul 26, 2023 | 14.33 | 14.42 | 14.32 | 14.40 | 123,495 | +0.13(+0.95%) |
Jul 25, 2023 | 14.34 | 14.34 | 14.24 | 14.26 | 61,671 | -0.08(-0.55%) |
Jul 24, 2023 | 14.20 | 14.34 | 14.20 | 14.34 | 72,771 | +0.15(+1.07%) |
Jul 21, 2023 | 14.24 | 14.24 | 14.19 | 14.19 | 93,541 | -0.03(-0.21%) |
Jul 20, 2023 | 14.23 | 14.25 | 14.19 | 14.22 | 70,478 | -0.04(-0.26%) |
Jul 19, 2023 | 14.14 | 14.26 | 14.14 | 14.26 | 57,984 | +0.12(+0.87%) |
Jul 18, 2023 | 14.01 | 14.13 | 14.01 | 14.13 | 50,464 | +0.16(+1.15%) |
Jul 17, 2023 | 13.93 | 14.01 | 13.92 | 13.97 | 53,578 | +0.01(+0.07%) |
Jul 14, 2023 | 14.05 | 14.05 | 13.91 | 13.96 | 48,259 | -0.09(-0.67%) |
Jul 13, 2023 | 14.02 | 14.07 | 13.99 | 14.06 | 57,140 | +0.09(+0.67%) |
Jul 12, 2023 | 13.96 | 14.04 | 13.95 | 13.96 | 70,158 | +0.06(+0.41%) |
Jul 11, 2023 | 13.80 | 13.91 | 13.80 | 13.91 | 64,835 | +0.12(+0.89%) |
Jul 10, 2023 | 13.66 | 13.79 | 13.66 | 13.78 | 76,600 | +0.11(+0.83%) |
Jul 07, 2023 | 13.61 | 13.75 | 13.61 | 13.67 | 74,793 | +0.09(+0.69%) |
Jul 06, 2023 | 13.64 | 13.64 | 13.51 | 13.58 | 35,914 | -0.15(-1.06%) |
Jul 05, 2023 | 13.74 | 13.78 | 13.67 | 13.72 | 76,595 | -0.03(-0.24%) |
Jul 03, 2023 | 13.65 | 13.79 | 13.65 | 13.76 | 43,736 | +0.04(+0.27%) |
Jun 30, 2023 | 13.74 | 13.74 | 13.66 | 13.72 | 41,222 | +0.08(+0.55%) |
Jun 29, 2023 | 13.53 | 13.68 | 13.52 | 13.64 | 108,527 | +0.11(+0.84%) |
Jun 28, 2023 | 13.46 | 13.54 | 13.46 | 13.53 | 84,547 | +0.03(+0.21%) |
Jun 27, 2023 | 13.43 | 13.53 | 13.43 | 13.50 | 145,427 | +0.01(+0.07%) |
Jun 26, 2023 | 13.30 | 13.51 | 13.29 | 13.49 | 68,500 | +0.17(+1.27%) |
Jun 23, 2023 | 13.44 | 13.44 | 13.30 | 13.32 | 153,198 | -0.11(-0.81%) |
Jun 22, 2023 | 13.59 | 13.59 | 13.43 | 13.43 | 79,420 | -0.16(-1.20%) |
Jun 21, 2023 | 13.56 | 13.61 | 13.52 | 13.60 | 99,160 | -0.04(-0.28%) |
Jun 20, 2023 | 13.65 | 13.68 | 13.58 | 13.63 | 45,755 | -0.06(-0.41%) |
Jun 16, 2023 | 13.74 | 13.75 | 13.69 | 13.69 | 46,647 | -0.06(-0.41%) |