Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.10 | 14.12 | 13.92 | 13.97 | 49,405 | -0.05(-0.36%) |
Aug 30, 2023 | 14.19 | 14.33 | 14.02 | 14.02 | 107,770 | -0.08(-0.57%) |
Aug 29, 2023 | 14.13 | 14.14 | 14.03 | 14.10 | 72,387 | -0.04(-0.28%) |
Aug 28, 2023 | 14.00 | 14.16 | 13.95 | 14.14 | 71,100 | +0.21(+1.51%) |
Aug 25, 2023 | 13.71 | 13.94 | 13.63 | 13.93 | 123,098 | +0.27(+1.99%) |
Aug 24, 2023 | 13.54 | 13.70 | 13.50 | 13.66 | 23,408 | +0.13(+0.95%) |
Aug 23, 2023 | 13.57 | 13.57 | 13.30 | 13.53 | 27,464 | +0.35(+2.65%) |
Aug 22, 2023 | 13.22 | 13.23 | 13.17 | 13.18 | 12,162 | -0.02(-0.15%) |
Aug 21, 2023 | 13.34 | 13.46 | 13.14 | 13.20 | 67,160 | -0.17(-1.27%) |
Aug 18, 2023 | 13.23 | 13.37 | 13.23 | 13.37 | 22,194 | +0.00(+0.00%) |
Aug 17, 2023 | 13.60 | 13.61 | 13.36 | 13.37 | 29,351 | -0.07(-0.52%) |
Aug 16, 2023 | 13.42 | 13.47 | 13.40 | 13.44 | 42,194 | +0.19(+1.46%) |
Aug 15, 2023 | 13.31 | 13.31 | 13.19 | 13.25 | 25,635 | -0.12(-0.92%) |
Aug 14, 2023 | 13.38 | 13.38 | 13.33 | 13.37 | 33,795 | -0.18(-1.33%) |
Aug 11, 2023 | 13.38 | 13.55 | 13.37 | 13.55 | 41,064 | +0.19(+1.42%) |
Aug 10, 2023 | 13.29 | 13.41 | 13.29 | 13.36 | 72,990 | +0.17(+1.29%) |
Aug 09, 2023 | 13.16 | 13.22 | 13.10 | 13.19 | 13,837 | +0.08(+0.61%) |
Aug 08, 2023 | 13.08 | 13.11 | 13.04 | 13.11 | 48,692 | -0.07(-0.53%) |
Aug 07, 2023 | 13.26 | 13.31 | 13.16 | 13.18 | 46,315 | +0.05(+0.38%) |
Aug 04, 2023 | 13.17 | 13.21 | 13.12 | 13.13 | 177,506 | -0.13(-0.98%) |
Aug 03, 2023 | 13.26 | 13.33 | 13.18 | 13.26 | 42,337 | -0.14(-1.08%) |
Aug 02, 2023 | 13.45 | 13.45 | 13.34 | 13.40 | 18,799 | -0.08(-0.56%) |
Aug 01, 2023 | 13.35 | 13.56 | 13.35 | 13.48 | 47,675 | +0.10(+0.75%) |
Jul 31, 2023 | 13.33 | 13.40 | 13.33 | 13.38 | 33,467 | +0.10(+0.75%) |
Jul 28, 2023 | 13.33 | 13.39 | 13.27 | 13.28 | 26,270 | -0.23(-1.70%) |
Jul 27, 2023 | 13.39 | 13.54 | 13.36 | 13.51 | 24,979 | +0.02(+0.15%) |
Jul 26, 2023 | 13.64 | 13.64 | 13.41 | 13.49 | 53,508 | -0.18(-1.32%) |
Jul 25, 2023 | 13.64 | 13.70 | 13.59 | 13.67 | 16,741 | -0.04(-0.29%) |
Jul 24, 2023 | 13.73 | 13.76 | 13.66 | 13.71 | 98,231 | +0.03(+0.22%) |
Jul 21, 2023 | 13.41 | 13.73 | 13.41 | 13.68 | 58,649 | +0.15(+1.11%) |
Jul 20, 2023 | 13.45 | 13.53 | 13.43 | 13.53 | 40,037 | +0.23(+1.73%) |
Jul 19, 2023 | 13.37 | 13.38 | 13.25 | 13.30 | 51,877 | +0.11(+0.83%) |
Jul 18, 2023 | 13.09 | 13.20 | 13.07 | 13.19 | 42,411 | +0.06(+0.46%) |
Jul 17, 2023 | 13.22 | 13.22 | 13.09 | 13.13 | 78,553 | -0.25(-1.87%) |
Jul 14, 2023 | 13.37 | 13.41 | 13.33 | 13.38 | 72,379 | +0.09(+0.68%) |
Jul 13, 2023 | 13.25 | 13.29 | 13.16 | 13.29 | 29,540 | +0.05(+0.38%) |
Jul 12, 2023 | 13.13 | 13.24 | 13.08 | 13.24 | 34,452 | +0.22(+1.69%) |
Jul 11, 2023 | 12.88 | 13.02 | 12.87 | 13.02 | 22,265 | +0.09(+0.70%) |
Jul 10, 2023 | 12.90 | 12.93 | 12.81 | 12.93 | 10,980 | +0.00(+0.00%) |
Jul 07, 2023 | 13.00 | 13.05 | 12.93 | 12.93 | 29,634 | +0.11(+0.86%) |
Jul 06, 2023 | 12.94 | 12.95 | 12.79 | 12.82 | 14,929 | -0.14(-1.08%) |
Jul 05, 2023 | 13.01 | 13.05 | 12.91 | 12.96 | 178,483 | +0.00(+0.00%) |
Jul 03, 2023 | 12.83 | 13.08 | 12.80 | 12.96 | 34,299 | +0.20(+1.57%) |
Jun 30, 2023 | 12.65 | 12.81 | 12.63 | 12.76 | 84,640 | +0.26(+2.08%) |
Jun 29, 2023 | 12.59 | 12.60 | 12.35 | 12.50 | 168,938 | -0.10(-0.79%) |
Jun 28, 2023 | 12.75 | 12.75 | 12.59 | 12.60 | 70,666 | -0.33(-2.55%) |
Jun 27, 2023 | 12.99 | 13.02 | 12.80 | 12.93 | 148,624 | -0.25(-1.90%) |
Jun 26, 2023 | 13.56 | 13.67 | 13.17 | 13.18 | 185,321 | -0.38(-2.80%) |
Jun 23, 2023 | 13.73 | 13.73 | 13.48 | 13.56 | 85,897 | -0.28(-2.02%) |
Jun 22, 2023 | 13.94 | 14.01 | 13.78 | 13.84 | 50,357 | -0.30(-2.12%) |
Jun 21, 2023 | 14.19 | 14.23 | 14.12 | 14.14 | 65,496 | -0.08(-0.56%) |
Jun 20, 2023 | 14.22 | 14.23 | 14.09 | 14.22 | 179,288 | +0.10(+0.71%) |
Jun 16, 2023 | 14.03 | 14.22 | 13.96 | 14.12 | 97,474 | +0.10(+0.71%) |