Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 12.92 | 13.58 | 12.76 | 12.76 | 11,964 | -0.06(-0.47%) |
Aug 30, 2023 | 12.79 | 12.82 | 12.79 | 12.82 | 1,897 | +0.02(+0.16%) |
Aug 29, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 4,908 | +0.07(+0.55%) |
Aug 28, 2023 | 12.73 | 12.75 | 12.73 | 12.73 | 3,853 | -0.02(-0.16%) |
Aug 25, 2023 | 12.53 | 12.75 | 12.53 | 12.75 | 5,775 | -0.01(-0.08%) |
Aug 24, 2023 | 12.92 | 12.92 | 12.76 | 12.76 | 16,988 | -0.18(-1.39%) |
Aug 23, 2023 | 12.90 | 12.94 | 12.88 | 12.94 | 3,530 | +0.04(+0.31%) |
Aug 22, 2023 | 12.86 | 12.90 | 12.86 | 12.90 | 2,145 | -0.11(-0.85%) |
Aug 21, 2023 | 13.01 | 13.09 | 12.93 | 13.01 | 6,283 | +0.00(+0.00%) |
Aug 18, 2023 | 12.84 | 13.09 | 12.84 | 13.01 | 9,420 | +0.07(+0.54%) |
Aug 17, 2023 | 13.05 | 13.08 | 12.89 | 12.94 | 10,869 | -0.23(-1.75%) |
Aug 16, 2023 | 13.15 | 13.25 | 13.12 | 13.17 | 5,498 | -0.08(-0.60%) |
Aug 15, 2023 | 13.20 | 13.58 | 13.01 | 13.25 | 7,658 | +0.24(+1.84%) |
Aug 14, 2023 | 13.16 | 13.16 | 13.01 | 13.01 | 3,739 | -0.15(-1.14%) |
Aug 11, 2023 | 13.11 | 13.16 | 13.11 | 13.16 | 3,441 | +0.09(+0.69%) |
Aug 10, 2023 | 13.21 | 13.26 | 13.07 | 13.07 | 6,988 | -0.12(-0.91%) |
Aug 09, 2023 | 13.14 | 13.27 | 13.10 | 13.19 | 8,067 | -0.22(-1.64%) |
Aug 08, 2023 | 13.28 | 13.60 | 13.28 | 13.41 | 2,683 | -0.12(-0.89%) |
Aug 07, 2023 | 13.32 | 13.53 | 13.31 | 13.53 | 2,667 | +0.22(+1.65%) |
Aug 04, 2023 | 13.33 | 13.33 | 13.31 | 13.31 | 1,678 | -0.02(-0.15%) |
Aug 03, 2023 | 13.56 | 13.69 | 13.33 | 13.33 | 4,159 | -0.09(-0.67%) |
Aug 02, 2023 | 13.70 | 13.70 | 13.27 | 13.42 | 11,969 | -0.41(-2.96%) |
Aug 01, 2023 | 13.85 | 13.93 | 13.80 | 13.83 | 6,077 | -0.10(-0.72%) |
Jul 31, 2023 | 14.05 | 14.05 | 13.93 | 13.93 | 4,560 | -0.02(-0.14%) |
Jul 28, 2023 | 13.99 | 14.02 | 13.92 | 13.95 | 5,381 | +0.00(+0.00%) |
Jul 27, 2023 | 14.07 | 14.07 | 13.92 | 13.95 | 6,607 | -0.12(-0.85%) |
Jul 26, 2023 | 14.01 | 14.16 | 14.01 | 14.07 | 4,032 | +0.19(+1.37%) |
Jul 25, 2023 | 13.75 | 13.96 | 13.71 | 13.88 | 7,385 | -0.11(-0.79%) |
Jul 24, 2023 | 13.99 | 14.06 | 13.99 | 13.99 | 2,663 | +0.07(+0.50%) |
Jul 21, 2023 | 14.05 | 14.05 | 13.74 | 13.92 | 7,024 | -0.13(-0.93%) |
Jul 20, 2023 | 13.85 | 14.05 | 13.85 | 14.05 | 8,137 | -0.02(-0.14%) |
Jul 19, 2023 | 14.00 | 14.10 | 14.00 | 14.07 | 7,905 | +0.09(+0.64%) |
Jul 18, 2023 | 13.92 | 13.98 | 13.92 | 13.98 | 3,125 | +0.04(+0.29%) |
Jul 17, 2023 | 13.85 | 14.01 | 13.77 | 13.94 | 8,848 | +0.09(+0.65%) |
Jul 14, 2023 | 13.79 | 13.85 | 13.67 | 13.85 | 3,387 | -0.09(-0.65%) |
Jul 13, 2023 | 13.92 | 13.94 | 13.92 | 13.94 | 2,013 | -0.05(-0.36%) |
Jul 12, 2023 | 14.21 | 14.23 | 13.68 | 13.99 | 8,815 | -0.13(-0.92%) |
Jul 11, 2023 | 14.06 | 14.12 | 13.69 | 14.12 | 8,641 | +0.07(+0.50%) |
Jul 10, 2023 | 13.91 | 14.05 | 13.91 | 14.05 | 2,303 | +0.09(+0.64%) |
Jul 07, 2023 | 13.96 | 14.20 | 13.62 | 13.96 | 12,328 | +0.13(+0.94%) |
Jul 06, 2023 | 14.14 | 14.14 | 13.83 | 13.83 | 5,689 | -0.67(-4.62%) |
Jul 05, 2023 | 14.66 | 14.89 | 14.45 | 14.50 | 8,562 | -0.48(-3.20%) |
Jul 03, 2023 | 14.69 | 14.98 | 14.64 | 14.98 | 2,049 | +0.13(+0.88%) |
Jun 30, 2023 | 14.99 | 15.00 | 14.77 | 14.85 | 9,172 | -0.08(-0.54%) |
Jun 29, 2023 | 14.25 | 14.93 | 14.25 | 14.93 | 13,514 | +0.58(+4.04%) |
Jun 28, 2023 | 14.22 | 14.35 | 14.22 | 14.35 | 1,467 | -0.01(-0.07%) |
Jun 27, 2023 | 14.43 | 14.43 | 14.25 | 14.36 | 5,430 | +0.17(+1.20%) |
Jun 26, 2023 | 14.04 | 14.19 | 14.02 | 14.19 | 4,462 | -0.14(-0.98%) |
Jun 23, 2023 | 14.17 | 14.45 | 14.14 | 14.33 | 45,749 | +0.12(+0.84%) |
Jun 22, 2023 | 13.96 | 14.45 | 13.96 | 14.21 | 22,083 | -0.13(-0.91%) |
Jun 21, 2023 | 14.40 | 14.40 | 14.12 | 14.34 | 8,272 | -0.06(-0.42%) |
Jun 20, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 4,054 | -0.10(-0.69%) |
Jun 16, 2023 | 14.64 | 14.64 | 14.23 | 14.50 | 24,018 | -0.10(-0.68%) |