Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 100 | -0.01(-0.07%) |
Sep 28, 2023 | 13.87 | 13.87 | 13.80 | 13.87 | 4,469 | +0.03(+0.25%) |
Sep 27, 2023 | 13.91 | 13.91 | 13.84 | 13.84 | 201 | +0.05(+0.35%) |
Sep 26, 2023 | 13.74 | 13.83 | 13.70 | 13.79 | 33,686 | -0.09(-0.64%) |
Sep 25, 2023 | 13.90 | 13.88 | 13.88 | 13.88 | 277 | -0.06(-0.46%) |
Sep 22, 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 100 | +0.08(+0.59%) |
Sep 21, 2023 | 13.91 | 13.91 | 13.86 | 13.86 | 417 | -0.16(-1.13%) |
Sep 20, 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 44 | +0.03(+0.20%) |
Sep 19, 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 62 | -0.11(-0.77%) |
Sep 18, 2023 | 14.03 | 14.10 | 14.03 | 14.10 | 781 | -0.05(-0.38%) |
Sep 15, 2023 | 14.14 | 14.16 | 14.14 | 14.16 | 116 | -0.13(-0.93%) |
Sep 14, 2023 | 14.21 | 14.29 | 14.20 | 14.29 | 6,669 | +0.22(+1.53%) |
Sep 13, 2023 | 14.09 | 14.09 | 14.07 | 14.07 | 116 | -0.05(-0.38%) |
Sep 12, 2023 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | -0.12(-0.83%) |
Sep 11, 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 269 | +0.09(+0.66%) |
Sep 08, 2023 | 14.09 | 14.15 | 14.09 | 14.15 | 112 | +0.08(+0.57%) |
Sep 07, 2023 | 14.11 | 14.11 | 14.04 | 14.07 | 1,816 | -0.07(-0.47%) |
Sep 06, 2023 | 14.19 | 14.19 | 14.14 | 14.14 | 115 | -0.10(-0.72%) |
Sep 05, 2023 | 14.28 | 14.28 | 14.24 | 14.24 | 116 | -0.01(-0.10%) |
Sep 01, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.12(+0.85%) |
Aug 31, 2023 | 14.26 | 14.26 | 14.10 | 14.13 | 3,281 | -0.17(-1.18%) |
Aug 30, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 103 | -0.03(-0.24%) |
Aug 29, 2023 | 14.25 | 14.34 | 14.25 | 14.34 | 1,722 | +0.10(+0.71%) |
Aug 28, 2023 | 14.26 | 14.26 | 14.20 | 14.24 | 15,030 | +0.11(+0.81%) |
Aug 25, 2023 | 14.16 | 14.16 | 14.10 | 14.12 | 730 | +0.00(+0.01%) |
Aug 24, 2023 | 14.18 | 14.18 | 14.12 | 14.12 | 538 | +0.00(+0.00%) |
Aug 23, 2023 | 14.06 | 14.12 | 14.06 | 14.12 | 157 | +0.15(+1.05%) |
Aug 22, 2023 | 13.95 | 13.97 | 13.95 | 13.97 | 11,646 | +0.06(+0.43%) |
Aug 21, 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 24 | +0.15(+1.06%) |
Aug 18, 2023 | 13.79 | 13.83 | 13.73 | 13.77 | 25,902 | -0.02(-0.18%) |
Aug 17, 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 69 | +0.04(+0.26%) |
Aug 16, 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 128 | -0.04(-0.29%) |
Aug 15, 2023 | 13.88 | 13.88 | 13.80 | 13.80 | 595 | -0.14(-0.99%) |
Aug 14, 2023 | 13.93 | 13.93 | 13.93 | 13.93 | 116 | -0.08(-0.59%) |
Aug 11, 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | -0.03(-0.21%) |
Aug 10, 2023 | 14.03 | 14.05 | 14.03 | 14.05 | 407 | -0.07(-0.49%) |
Aug 09, 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | +0.14(+1.02%) |
Aug 08, 2023 | 13.93 | 13.97 | 13.93 | 13.97 | 4,884 | -0.18(-1.28%) |
Aug 07, 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 2 | +0.00(+0.00%) |
Aug 04, 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | +0.05(+0.38%) |
Aug 03, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 15 | -0.03(-0.20%) |
Aug 02, 2023 | 14.19 | 14.19 | 14.13 | 14.13 | 558 | -0.18(-1.25%) |
Aug 01, 2023 | 14.36 | 14.36 | 14.31 | 14.31 | 427 | -0.22(-1.50%) |
Jul 31, 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 52 | +0.11(+0.77%) |
Jul 28, 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 101 | +0.25(+1.74%) |
Jul 27, 2023 | 14.23 | 14.23 | 14.17 | 14.17 | 250 | -0.29(-2.01%) |
Jul 26, 2023 | 14.35 | 14.49 | 14.35 | 14.46 | 965 | +0.07(+0.48%) |
Jul 25, 2023 | 14.28 | 14.43 | 14.28 | 14.39 | 11,967 | +0.19(+1.31%) |
Jul 24, 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 5 | +0.11(+0.77%) |
Jul 21, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 101 | +0.03(+0.24%) |
Jul 20, 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 94 | -0.03(-0.24%) |
Jul 19, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 68 | +0.10(+0.70%) |
Jul 18, 2023 | 14.08 | 14.08 | 14.00 | 14.00 | 264 | -0.04(-0.32%) |
Jul 17, 2023 | 13.98 | 14.04 | 13.95 | 14.04 | 1,756 | +0.08(+0.56%) |
Jul 14, 2023 | 14.00 | 14.01 | 13.94 | 13.96 | 1,343 | -0.02(-0.16%) |
Jul 13, 2023 | 13.94 | 14.01 | 13.94 | 13.99 | 424 | +0.11(+0.76%) |
Jul 12, 2023 | 13.86 | 13.93 | 13.86 | 13.88 | 443 | +0.11(+0.82%) |
Jul 11, 2023 | 13.62 | 13.77 | 13.62 | 13.77 | 32,410 | +0.17(+1.23%) |
Jul 10, 2023 | 13.55 | 13.60 | 13.54 | 13.60 | 1,754 | -0.02(-0.18%) |
Jul 07, 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 490 | +0.18(+1.31%) |
Jul 06, 2023 | 13.48 | 13.48 | 13.40 | 13.45 | 517 | -0.20(-1.44%) |
Jul 05, 2023 | 13.71 | 13.71 | 13.61 | 13.64 | 5,058 | +0.02(+0.14%) |