Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.72 | 12.89 | 12.72 | 12.85 | 50,006 | +0.09(+0.71%) |
Aug 30, 2023 | 13.18 | 13.18 | 12.53 | 12.76 | 59,724 | -0.07(-0.55%) |
Aug 29, 2023 | 12.85 | 12.85 | 12.39 | 12.83 | 99,303 | +0.18(+1.42%) |
Aug 28, 2023 | 12.51 | 13.03 | 12.28 | 12.65 | 161,441 | +0.08(+0.64%) |
Aug 25, 2023 | 12.65 | 12.74 | 12.32 | 12.57 | 62,195 | +0.10(+0.80%) |
Aug 24, 2023 | 12.93 | 12.93 | 12.47 | 12.47 | 102,650 | -0.10(-0.80%) |
Aug 23, 2023 | 12.89 | 12.89 | 12.32 | 12.57 | 94,092 | +0.08(+0.64%) |
Aug 22, 2023 | 12.27 | 12.55 | 12.27 | 12.49 | 270,002 | +0.02(+0.16%) |
Aug 21, 2023 | 12.19 | 12.68 | 12.19 | 12.47 | 189,589 | +0.02(+0.16%) |
Aug 18, 2023 | 12.72 | 12.72 | 12.20 | 12.45 | 155,653 | +0.07(+0.57%) |
Aug 17, 2023 | 12.57 | 12.88 | 12.28 | 12.38 | 325,461 | -0.06(-0.48%) |
Aug 16, 2023 | 12.95 | 12.95 | 12.28 | 12.44 | 184,835 | -0.19(-1.50%) |
Aug 15, 2023 | 12.34 | 13.09 | 12.34 | 12.63 | 202,474 | -0.13(-1.02%) |
Aug 14, 2023 | 12.95 | 12.99 | 12.44 | 12.76 | 197,232 | +0.11(+0.87%) |
Aug 11, 2023 | 12.91 | 13.25 | 12.57 | 12.65 | 114,831 | -0.18(-1.40%) |
Aug 10, 2023 | 12.82 | 13.01 | 12.73 | 12.83 | 114,870 | +0.04(+0.31%) |
Aug 09, 2023 | 12.63 | 12.84 | 12.63 | 12.79 | 142,047 | -0.09(-0.70%) |
Aug 08, 2023 | 12.73 | 12.94 | 12.52 | 12.88 | 263,351 | +0.04(+0.31%) |
Aug 07, 2023 | 12.54 | 12.99 | 12.54 | 12.84 | 175,145 | +0.23(+1.82%) |
Aug 04, 2023 | 12.70 | 12.70 | 12.61 | 12.61 | 47,856 | -0.38(-2.93%) |
Aug 03, 2023 | 13.01 | 13.07 | 12.95 | 12.99 | 63,676 | -0.43(-3.20%) |
Aug 02, 2023 | 13.85 | 13.85 | 13.05 | 13.42 | 39,412 | -0.02(-0.15%) |
Aug 01, 2023 | 13.46 | 13.75 | 13.39 | 13.44 | 29,264 | -0.15(-1.10%) |
Jul 31, 2023 | 13.50 | 13.90 | 13.50 | 13.59 | 32,483 | -0.39(-2.79%) |
Jul 28, 2023 | 13.81 | 14.06 | 13.39 | 13.98 | 47,330 | +0.50(+3.71%) |
Jul 27, 2023 | 13.28 | 13.90 | 13.28 | 13.48 | 41,768 | -0.12(-0.88%) |
Jul 26, 2023 | 13.18 | 13.95 | 13.18 | 13.60 | 69,352 | +0.07(+0.52%) |
Jul 25, 2023 | 13.11 | 13.92 | 13.11 | 13.53 | 57,545 | -0.03(-0.22%) |
Jul 24, 2023 | 13.68 | 13.91 | 13.45 | 13.56 | 66,205 | +0.34(+2.57%) |
Jul 21, 2023 | 13.84 | 13.84 | 13.14 | 13.22 | 53,057 | -0.20(-1.49%) |
Jul 20, 2023 | 13.47 | 13.85 | 13.14 | 13.42 | 31,620 | -0.17(-1.25%) |
Jul 19, 2023 | 13.44 | 13.86 | 13.44 | 13.59 | 33,713 | -0.17(-1.24%) |
Jul 18, 2023 | 13.39 | 14.10 | 13.30 | 13.76 | 29,348 | +0.01(+0.07%) |
Jul 17, 2023 | 13.28 | 14.00 | 13.28 | 13.75 | 47,013 | -0.05(-0.36%) |
Jul 14, 2023 | 13.66 | 13.86 | 13.56 | 13.80 | 26,692 | -0.15(-1.08%) |
Jul 13, 2023 | 13.87 | 13.95 | 13.87 | 13.95 | 29,330 | +0.07(+0.50%) |
Jul 12, 2023 | 13.98 | 13.98 | 13.72 | 13.88 | 25,615 | +0.17(+1.24%) |
Jul 11, 2023 | 13.77 | 13.77 | 13.67 | 13.71 | 64,379 | +0.01(+0.07%) |
Jul 10, 2023 | 13.70 | 13.74 | 13.69 | 13.70 | 55,869 | -0.09(-0.65%) |
Jul 07, 2023 | 13.61 | 13.84 | 13.61 | 13.79 | 64,764 | +0.09(+0.66%) |
Jul 06, 2023 | 13.63 | 13.87 | 13.62 | 13.70 | 96,937 | +0.14(+1.03%) |
Jul 05, 2023 | 13.59 | 13.79 | 13.39 | 13.56 | 98,184 | -0.04(-0.29%) |
Jul 03, 2023 | 13.39 | 13.78 | 13.39 | 13.60 | 33,361 | +0.11(+0.82%) |
Jun 30, 2023 | 13.38 | 13.49 | 13.26 | 13.49 | 101,113 | +0.22(+1.66%) |
Jun 29, 2023 | 13.19 | 13.29 | 13.07 | 13.27 | 31,851 | -0.21(-1.59%) |
Jun 28, 2023 | 13.25 | 13.65 | 13.25 | 13.48 | 135,702 | +0.10(+0.78%) |
Jun 27, 2023 | 13.35 | 13.40 | 13.27 | 13.38 | 190,567 | +0.10(+0.75%) |
Jun 26, 2023 | 13.19 | 13.43 | 13.19 | 13.28 | 695,140 | +0.13(+0.99%) |
Jun 23, 2023 | 12.99 | 13.30 | 12.99 | 13.15 | 923,954 | -0.30(-2.23%) |
Jun 22, 2023 | 13.49 | 13.59 | 13.44 | 13.45 | 3,413,091 | -0.08(-0.59%) |
Jun 21, 2023 | 13.64 | 13.83 | 13.45 | 13.53 | 1,832,549 | -0.23(-1.67%) |
Jun 20, 2023 | 13.73 | 13.82 | 13.73 | 13.76 | 82,681 | +0.11(+0.81%) |
Jun 16, 2023 | 13.59 | 14.00 | 13.59 | 13.65 | 66,701 | -0.21(-1.52%) |
Jun 15, 2023 | 13.77 | 13.86 | 13.60 | 13.86 | 62,626 | +0.26(+1.90%) |
Jun 14, 2023 | 13.78 | 13.94 | 13.60 | 13.60 | 52,307 | -0.12(-0.86%) |
Jun 13, 2023 | 14.03 | 14.03 | 13.70 | 13.72 | 151,206 | -0.04(-0.29%) |
Jun 12, 2023 | 13.72 | 13.97 | 13.68 | 13.76 | 91,257 | -0.03(-0.22%) |
Jun 09, 2023 | 13.90 | 13.90 | 13.62 | 13.79 | 57,331 | +0.00(+0.00%) |
Jun 08, 2023 | 13.70 | 13.79 | 13.66 | 13.79 | 43,599 | +0.14(+1.03%) |
Jun 07, 2023 | 13.32 | 13.76 | 13.32 | 13.65 | 29,417 | -0.17(-1.23%) |
Jun 06, 2023 | 13.62 | 14.04 | 13.62 | 13.82 | 95,833 | +0.05(+0.36%) |
Jun 05, 2023 | 13.63 | 14.03 | 13.63 | 13.77 | 110,383 | -0.05(-0.36%) |
Jun 02, 2023 | 13.77 | 13.87 | 13.64 | 13.82 | 72,587 | +0.25(+1.82%) |