Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.09 | 12.09 | 12.02 | 12.02 | 4,443 | -0.13(-1.07%) |
Aug 30, 2023 | 12.18 | 12.18 | 12.15 | 12.15 | 919 | +0.00(+0.00%) |
Aug 29, 2023 | 12.02 | 12.15 | 12.02 | 12.15 | 331 | +0.08(+0.66%) |
Aug 28, 2023 | 12.04 | 12.12 | 12.04 | 12.07 | 1,433 | -0.05(-0.41%) |
Aug 25, 2023 | 12.00 | 12.13 | 11.90 | 12.12 | 2,678 | +0.08(+0.67%) |
Aug 24, 2023 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | -0.19(-1.56%) |
Aug 23, 2023 | 12.25 | 12.36 | 12.23 | 12.23 | 2,140 | +0.07(+0.58%) |
Aug 22, 2023 | 12.02 | 12.16 | 12.02 | 12.16 | 744 | +0.05(+0.41%) |
Aug 21, 2023 | 12.19 | 12.19 | 12.11 | 12.11 | 521 | +0.22(+1.85%) |
Aug 18, 2023 | 11.96 | 12.05 | 11.89 | 11.89 | 2,629 | +0.02(+0.17%) |
Aug 17, 2023 | 11.80 | 11.90 | 11.80 | 11.87 | 2,929 | -0.05(-0.42%) |
Aug 16, 2023 | 11.96 | 11.96 | 11.92 | 11.92 | 605 | -0.32(-2.65%) |
Aug 15, 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 172 | -0.08(-0.61%) |
Aug 14, 2023 | 12.15 | 12.32 | 12.15 | 12.32 | 1,939 | -0.09(-0.72%) |
Aug 11, 2023 | 12.31 | 12.46 | 12.31 | 12.41 | 1,852 | +0.02(+0.16%) |
Aug 10, 2023 | 12.38 | 12.61 | 12.38 | 12.39 | 2,103 | -0.04(-0.32%) |
Aug 09, 2023 | 12.29 | 12.43 | 12.22 | 12.43 | 3,850 | +0.35(+2.90%) |
Aug 08, 2023 | 11.90 | 12.13 | 11.90 | 12.08 | 1,714 | +0.11(+0.92%) |
Aug 07, 2023 | 12.30 | 12.30 | 11.97 | 11.97 | 1,204 | -0.48(-3.86%) |
Aug 04, 2023 | 12.46 | 12.46 | 12.45 | 12.45 | 434 | +0.02(+0.16%) |
Aug 03, 2023 | 12.51 | 12.51 | 12.43 | 12.43 | 1,556 | -0.13(-1.04%) |
Aug 02, 2023 | 12.80 | 12.81 | 12.43 | 12.56 | 4,259 | -0.26(-2.03%) |
Aug 01, 2023 | 12.81 | 12.90 | 12.75 | 12.82 | 7,264 | -0.12(-0.93%) |
Jul 31, 2023 | 12.75 | 12.94 | 12.74 | 12.94 | 36,826 | +0.13(+1.01%) |
Jul 28, 2023 | 12.68 | 12.81 | 12.67 | 12.81 | 2,903 | +0.47(+3.85%) |
Jul 27, 2023 | 12.33 | 12.34 | 12.33 | 12.34 | 507 | -0.36(-2.80%) |
Jul 26, 2023 | 12.72 | 12.72 | 12.65 | 12.69 | 5,427 | -0.03(-0.23%) |
Jul 25, 2023 | 12.80 | 12.81 | 12.72 | 12.72 | 4,767 | -0.18(-1.40%) |
Jul 24, 2023 | 13.19 | 13.19 | 12.80 | 12.90 | 4,398 | -0.24(-1.86%) |
Jul 21, 2023 | 13.12 | 13.14 | 13.11 | 13.14 | 1,394 | +0.01(+0.11%) |
Jul 20, 2023 | 13.12 | 13.20 | 13.12 | 13.13 | 1,315 | -0.11(-0.83%) |
Jul 19, 2023 | 13.22 | 13.44 | 13.22 | 13.24 | 3,921 | +0.09(+0.68%) |
Jul 18, 2023 | 13.00 | 13.27 | 13.00 | 13.15 | 4,083 | +0.08(+0.61%) |
Jul 17, 2023 | 12.76 | 13.07 | 12.76 | 13.07 | 1,945 | +0.16(+1.24%) |
Jul 14, 2023 | 12.90 | 12.91 | 12.90 | 12.91 | 436 | -0.35(-2.64%) |
Jul 13, 2023 | 13.20 | 13.26 | 13.20 | 13.26 | 618 | -0.01(-0.08%) |
Jul 12, 2023 | 13.36 | 13.36 | 13.25 | 13.27 | 1,820 | +0.31(+2.39%) |
Jul 11, 2023 | 13.08 | 13.08 | 12.96 | 12.96 | 337 | -0.12(-0.92%) |
Jul 10, 2023 | 12.87 | 13.08 | 12.87 | 13.08 | 3,405 | +0.31(+2.43%) |
Jul 07, 2023 | 12.66 | 12.80 | 12.66 | 12.77 | 2,441 | +0.22(+1.75%) |
Jul 06, 2023 | 12.60 | 12.60 | 12.53 | 12.55 | 702 | -0.26(-2.03%) |
Jul 05, 2023 | 12.54 | 12.90 | 12.54 | 12.81 | 2,448 | +0.04(+0.27%) |
Jul 03, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 100 | -0.14(-1.12%) |
Jun 30, 2023 | 12.74 | 12.98 | 12.74 | 12.92 | 1,432 | +0.16(+1.25%) |
Jun 29, 2023 | 12.86 | 12.86 | 12.76 | 12.76 | 141 | -0.12(-0.93%) |
Jun 28, 2023 | 12.74 | 12.88 | 12.70 | 12.88 | 1,952 | +0.13(+1.02%) |
Jun 27, 2023 | 12.70 | 12.83 | 12.70 | 12.75 | 2,271 | -0.14(-1.09%) |
Jun 26, 2023 | 13.31 | 13.31 | 12.82 | 12.89 | 2,574 | -0.42(-3.19%) |
Jun 23, 2023 | 13.24 | 13.31 | 13.24 | 13.31 | 291 | -0.12(-0.92%) |
Jun 22, 2023 | 13.54 | 13.57 | 13.41 | 13.44 | 2,025 | -0.17(-1.26%) |
Jun 21, 2023 | 13.66 | 13.71 | 13.43 | 13.61 | 12,039 | -0.09(-0.66%) |
Jun 20, 2023 | 13.62 | 13.70 | 13.62 | 13.70 | 9,018 | +0.09(+0.66%) |
Jun 16, 2023 | 13.83 | 13.83 | 13.61 | 13.61 | 3,461 | -0.27(-1.91%) |
Jun 15, 2023 | 13.68 | 13.88 | 13.68 | 13.88 | 2,370 | +0.13(+0.93%) |
Jun 14, 2023 | 13.98 | 13.98 | 13.67 | 13.75 | 103,801 | -0.26(-1.88%) |
Jun 13, 2023 | 13.39 | 14.04 | 13.39 | 14.01 | 3,432 | +0.37(+2.71%) |
Jun 12, 2023 | 13.53 | 13.64 | 13.53 | 13.64 | 541 | +0.23(+1.72%) |
Jun 09, 2023 | 13.63 | 13.64 | 13.41 | 13.41 | 801 | -0.25(-1.83%) |
Jun 08, 2023 | 13.61 | 13.66 | 13.46 | 13.66 | 1,222 | -0.02(-0.15%) |
Jun 07, 2023 | 13.64 | 13.68 | 13.64 | 13.68 | 338 | -0.05(-0.39%) |
Jun 06, 2023 | 13.54 | 13.79 | 13.54 | 13.73 | 2,713 | +0.06(+0.47%) |
Jun 05, 2023 | 13.75 | 13.75 | 13.59 | 13.67 | 4,411 | +0.04(+0.29%) |
Jun 02, 2023 | 13.43 | 13.63 | 13.41 | 13.63 | 3,863 | +0.20(+1.49%) |