Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 13.69 | 13.73 | 13.62 | 13.64 | 136,675 | +0.00(+0.00%) |
Aug 30, 2023 | 13.71 | 13.77 | 13.63 | 13.64 | 114,116 | -0.02(-0.13%) |
Aug 29, 2023 | 13.47 | 13.69 | 13.43 | 13.66 | 134,615 | +0.14(+1.01%) |
Aug 28, 2023 | 13.44 | 13.62 | 13.43 | 13.52 | 141,184 | +0.06(+0.48%) |
Aug 25, 2023 | 13.39 | 13.49 | 13.36 | 13.46 | 104,176 | +0.09(+0.68%) |
Aug 24, 2023 | 13.46 | 13.61 | 13.37 | 13.37 | 76,272 | -0.07(-0.51%) |
Aug 23, 2023 | 13.41 | 13.53 | 13.41 | 13.44 | 155,517 | +0.09(+0.65%) |
Aug 22, 2023 | 13.68 | 13.68 | 13.34 | 13.35 | 183,819 | -0.28(-2.08%) |
Aug 21, 2023 | 13.56 | 13.66 | 13.50 | 13.63 | 159,826 | +0.09(+0.68%) |
Aug 18, 2023 | 13.41 | 13.63 | 13.36 | 13.54 | 117,503 | +0.13(+0.95%) |
Aug 17, 2023 | 13.63 | 13.69 | 13.29 | 13.41 | 297,444 | -0.22(-1.61%) |
Aug 16, 2023 | 13.59 | 13.71 | 13.59 | 13.63 | 141,594 | -0.01(-0.07%) |
Aug 15, 2023 | 13.82 | 13.85 | 13.63 | 13.64 | 184,720 | -0.22(-1.58%) |
Aug 14, 2023 | 13.81 | 13.90 | 13.79 | 13.86 | 135,573 | +0.05(+0.40%) |
Aug 11, 2023 | 14.02 | 14.02 | 13.80 | 13.81 | 156,321 | -0.06(-0.46%) |
Aug 10, 2023 | 13.92 | 14.16 | 13.80 | 13.87 | 271,388 | +0.04(+0.26%) |
Aug 09, 2023 | 13.83 | 14.21 | 13.77 | 13.84 | 406,126 | -0.30(-2.14%) |
Aug 08, 2023 | 14.27 | 14.27 | 14.08 | 14.14 | 266,535 | -0.16(-1.15%) |
Aug 07, 2023 | 14.26 | 14.37 | 14.24 | 14.30 | 222,598 | +0.12(+0.84%) |
Aug 04, 2023 | 14.17 | 14.35 | 14.07 | 14.18 | 566,835 | +0.05(+0.32%) |
Aug 03, 2023 | 14.28 | 14.34 | 14.08 | 14.14 | 209,091 | -0.09(-0.64%) |
Aug 02, 2023 | 14.27 | 14.38 | 14.21 | 14.23 | 154,605 | -0.10(-0.70%) |
Aug 01, 2023 | 14.37 | 14.44 | 14.31 | 14.33 | 121,528 | -0.04(-0.25%) |
Jul 31, 2023 | 14.45 | 14.50 | 14.27 | 14.37 | 224,017 | -0.12(-0.82%) |
Jul 28, 2023 | 14.05 | 14.51 | 14.05 | 14.48 | 267,801 | +0.40(+2.86%) |
Jul 27, 2023 | 14.25 | 14.33 | 14.08 | 14.08 | 112,210 | -0.10(-0.71%) |
Jul 26, 2023 | 13.85 | 14.21 | 13.85 | 14.18 | 206,598 | +0.34(+2.45%) |
Jul 25, 2023 | 14.05 | 14.06 | 13.83 | 13.84 | 370,557 | -0.18(-1.30%) |
Jul 24, 2023 | 13.82 | 14.13 | 13.79 | 14.03 | 250,070 | +0.25(+1.79%) |
Jul 21, 2023 | 13.86 | 13.92 | 13.76 | 13.78 | 162,920 | -0.05(-0.33%) |
Jul 20, 2023 | 14.02 | 14.02 | 13.70 | 13.83 | 220,855 | -0.14(-0.98%) |
Jul 19, 2023 | 14.15 | 14.27 | 13.93 | 13.96 | 293,041 | -0.18(-1.29%) |
Jul 18, 2023 | 13.95 | 14.23 | 13.95 | 14.15 | 322,315 | +0.24(+1.71%) |
Jul 17, 2023 | 13.73 | 14.01 | 13.71 | 13.91 | 237,591 | +0.14(+1.00%) |
Jul 14, 2023 | 13.68 | 13.93 | 13.67 | 13.77 | 219,154 | +0.08(+0.60%) |
Jul 13, 2023 | 13.70 | 13.77 | 13.60 | 13.69 | 219,282 | +0.03(+0.20%) |
Jul 12, 2023 | 13.66 | 13.71 | 13.57 | 13.66 | 234,426 | +0.05(+0.34%) |
Jul 11, 2023 | 13.62 | 13.66 | 13.49 | 13.62 | 213,160 | +0.04(+0.27%) |
Jul 10, 2023 | 13.63 | 13.69 | 13.52 | 13.58 | 161,176 | -0.01(-0.07%) |
Jul 07, 2023 | 13.41 | 13.64 | 13.41 | 13.59 | 149,720 | +0.14(+1.02%) |
Jul 06, 2023 | 13.41 | 13.46 | 13.22 | 13.45 | 173,037 | +0.00(+0.00%) |
Jul 05, 2023 | 13.34 | 13.52 | 13.31 | 13.45 | 193,603 | +0.00(+0.00%) |
Jul 03, 2023 | 13.27 | 13.46 | 13.27 | 13.45 | 93,277 | +0.13(+0.96%) |
Jun 30, 2023 | 13.43 | 13.52 | 13.32 | 13.32 | 237,469 | -0.06(-0.48%) |
Jun 29, 2023 | 13.23 | 13.42 | 13.23 | 13.39 | 152,898 | +0.17(+1.32%) |
Jun 28, 2023 | 13.13 | 13.30 | 13.11 | 13.21 | 225,360 | +0.08(+0.61%) |
Jun 27, 2023 | 13.02 | 13.15 | 12.95 | 13.13 | 152,594 | +0.16(+1.23%) |
Jun 26, 2023 | 12.95 | 13.03 | 12.94 | 12.97 | 195,591 | +0.08(+0.62%) |
Jun 23, 2023 | 12.99 | 12.99 | 12.86 | 12.89 | 149,877 | -0.10(-0.75%) |
Jun 22, 2023 | 13.12 | 13.12 | 12.97 | 12.99 | 141,859 | -0.13(-1.01%) |
Jun 21, 2023 | 13.07 | 13.15 | 12.97 | 13.12 | 167,183 | +0.06(+0.48%) |
Jun 20, 2023 | 12.95 | 13.12 | 12.95 | 13.06 | 289,230 | +0.12(+0.89%) |
Jun 16, 2023 | 13.19 | 13.25 | 12.91 | 12.95 | 579,840 | -0.22(-1.69%) |