Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 13.77 | 13.77 | 13.67 | 13.67 | 1,636 | -0.21(-1.55%) |
Aug 30, 2023 | 13.83 | 13.89 | 13.83 | 13.89 | 3,334 | -0.01(-0.10%) |
Aug 29, 2023 | 14.48 | 14.48 | 13.78 | 13.90 | 17,567 | +0.21(+1.57%) |
Aug 28, 2023 | 13.65 | 13.72 | 13.63 | 13.68 | 10,585 | +0.12(+0.91%) |
Aug 25, 2023 | 13.50 | 13.56 | 13.50 | 13.56 | 412 | +0.07(+0.54%) |
Aug 24, 2023 | 13.64 | 13.64 | 13.49 | 13.49 | 5,911 | -0.06(-0.47%) |
Aug 23, 2023 | 13.69 | 13.71 | 13.55 | 13.55 | 2,305 | -0.04(-0.28%) |
Aug 22, 2023 | 13.67 | 13.68 | 13.58 | 13.59 | 6,933 | -0.08(-0.59%) |
Aug 21, 2023 | 13.73 | 13.73 | 13.67 | 13.67 | 6,175 | -0.06(-0.46%) |
Aug 18, 2023 | 13.73 | 13.73 | 13.73 | 13.73 | 353 | +0.05(+0.40%) |
Aug 17, 2023 | 13.75 | 13.76 | 13.68 | 13.68 | 2,824 | -0.03(-0.23%) |
Aug 16, 2023 | 13.86 | 13.89 | 13.71 | 13.71 | 4,663 | -0.27(-1.94%) |
Aug 15, 2023 | 13.97 | 14.03 | 13.93 | 13.98 | 7,516 | -0.04(-0.29%) |
Aug 14, 2023 | 13.94 | 14.02 | 13.94 | 14.02 | 2,657 | +0.02(+0.11%) |
Aug 11, 2023 | 14.01 | 14.05 | 14.00 | 14.00 | 1,622 | -0.10(-0.74%) |
Aug 10, 2023 | 14.27 | 14.27 | 14.11 | 14.11 | 1,844 | -0.05(-0.33%) |
Aug 09, 2023 | 14.13 | 14.16 | 14.08 | 14.16 | 16,759 | -0.06(-0.43%) |
Aug 08, 2023 | 14.12 | 14.23 | 14.11 | 14.22 | 7,571 | +0.02(+0.13%) |
Aug 07, 2023 | 14.24 | 14.24 | 14.14 | 14.20 | 2,595 | +0.05(+0.34%) |
Aug 04, 2023 | 14.23 | 14.29 | 14.15 | 14.15 | 4,403 | -0.07(-0.46%) |
Aug 03, 2023 | 14.10 | 14.22 | 14.10 | 14.22 | 2,509 | +0.15(+1.10%) |
Aug 02, 2023 | 14.00 | 14.07 | 13.86 | 14.06 | 4,537 | -0.13(-0.90%) |
Aug 01, 2023 | 14.29 | 14.29 | 14.12 | 14.19 | 8,489 | -0.20(-1.39%) |
Jul 31, 2023 | 14.42 | 14.51 | 14.34 | 14.39 | 17,326 | -0.00(-0.01%) |
Jul 28, 2023 | 14.26 | 14.44 | 14.24 | 14.39 | 7,031 | +0.32(+2.28%) |
Jul 27, 2023 | 14.23 | 14.26 | 14.03 | 14.07 | 8,739 | -0.04(-0.29%) |
Jul 26, 2023 | 13.99 | 14.11 | 13.98 | 14.11 | 2,099 | +0.18(+1.27%) |
Jul 25, 2023 | 13.99 | 13.99 | 13.93 | 13.93 | 2,723 | -0.04(-0.28%) |
Jul 24, 2023 | 13.95 | 13.98 | 13.93 | 13.97 | 1,857 | -0.02(-0.11%) |
Jul 21, 2023 | 14.11 | 14.11 | 13.94 | 13.99 | 1,765 | -0.21(-1.48%) |
Jul 20, 2023 | 14.24 | 14.28 | 14.13 | 14.20 | 4,240 | +0.03(+0.19%) |
Jul 19, 2023 | 14.16 | 14.19 | 14.16 | 14.17 | 2,461 | +0.13(+0.91%) |
Jul 18, 2023 | 14.02 | 14.09 | 14.02 | 14.04 | 2,912 | +0.04(+0.26%) |
Jul 17, 2023 | 13.93 | 14.03 | 13.92 | 14.01 | 9,306 | +0.03(+0.22%) |
Jul 14, 2023 | 14.09 | 14.10 | 13.97 | 13.98 | 3,191 | -0.05(-0.35%) |
Jul 13, 2023 | 14.00 | 14.03 | 13.94 | 14.03 | 2,062 | +0.11(+0.82%) |
Jul 12, 2023 | 13.93 | 14.09 | 13.87 | 13.91 | 29,314 | +0.08(+0.60%) |
Jul 11, 2023 | 13.76 | 13.90 | 13.73 | 13.83 | 18,384 | +0.19(+1.42%) |
Jul 10, 2023 | 13.61 | 13.65 | 13.61 | 13.63 | 4,665 | -0.10(-0.69%) |
Jul 07, 2023 | 13.60 | 13.78 | 13.60 | 13.73 | 1,952 | +0.25(+1.86%) |
Jul 06, 2023 | 13.55 | 13.55 | 13.41 | 13.48 | 10,682 | -0.19(-1.40%) |
Jul 05, 2023 | 13.63 | 13.72 | 13.63 | 13.67 | 4,167 | +0.07(+0.49%) |
Jul 03, 2023 | 13.56 | 13.63 | 13.56 | 13.60 | 3,813 | +0.30(+2.26%) |
Jun 30, 2023 | 13.25 | 13.30 | 13.25 | 13.30 | 1,592 | +0.20(+1.54%) |
Jun 29, 2023 | 13.07 | 13.15 | 13.02 | 13.10 | 1,960 | -0.09(-0.72%) |
Jun 28, 2023 | 13.21 | 13.21 | 12.74 | 13.20 | 14,926 | -0.13(-1.00%) |
Jun 27, 2023 | 13.26 | 13.38 | 13.21 | 13.33 | 26,486 | +0.28(+2.12%) |
Jun 26, 2023 | 13.00 | 13.09 | 13.00 | 13.05 | 11,081 | +0.21(+1.64%) |
Jun 23, 2023 | 12.86 | 12.94 | 12.84 | 12.84 | 2,140 | -0.22(-1.65%) |
Jun 22, 2023 | 12.93 | 13.09 | 12.31 | 13.06 | 22,410 | +0.01(+0.04%) |
Jun 21, 2023 | 13.03 | 13.09 | 13.03 | 13.05 | 11,837 | -0.09(-0.65%) |
Jun 20, 2023 | 13.24 | 13.25 | 13.11 | 13.14 | 11,496 | -0.29(-2.18%) |
Jun 16, 2023 | 13.57 | 13.57 | 13.43 | 13.43 | 606 | -0.08(-0.60%) |