Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 14.69 | 14.73 | 14.54 | 14.68 | 6,567 | -0.00(-0.03%) |
Aug 30, 2023 | 14.71 | 14.71 | 14.65 | 14.69 | 2,927 | +0.03(+0.20%) |
Aug 29, 2023 | 14.65 | 14.66 | 14.65 | 14.66 | 1,279 | +0.03(+0.20%) |
Aug 28, 2023 | 14.56 | 14.66 | 14.54 | 14.63 | 4,829 | +0.01(+0.10%) |
Aug 25, 2023 | 14.54 | 14.61 | 14.46 | 14.61 | 4,462 | -0.01(-0.10%) |
Aug 24, 2023 | 14.49 | 14.74 | 14.49 | 14.63 | 8,438 | +0.10(+0.66%) |
Aug 23, 2023 | 14.50 | 14.55 | 14.38 | 14.53 | 1,587 | +0.10(+0.73%) |
Aug 22, 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 191 | +0.01(+0.10%) |
Aug 21, 2023 | 14.57 | 14.57 | 14.31 | 14.41 | 4,286 | -0.06(-0.43%) |
Aug 18, 2023 | 14.53 | 14.53 | 14.34 | 14.48 | 8,140 | +0.02(+0.13%) |
Aug 17, 2023 | 14.36 | 14.46 | 14.36 | 14.46 | 663 | -0.05(-0.36%) |
Aug 16, 2023 | 14.58 | 14.58 | 14.39 | 14.51 | 2,296 | -0.05(-0.36%) |
Aug 15, 2023 | 14.51 | 14.56 | 14.42 | 14.56 | 3,510 | -0.09(-0.61%) |
Aug 14, 2023 | 14.80 | 14.82 | 14.65 | 14.65 | 1,778 | -0.14(-0.93%) |
Aug 11, 2023 | 14.70 | 14.86 | 14.66 | 14.79 | 3,008 | -0.02(-0.13%) |
Aug 10, 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 403 | +0.03(+0.22%) |
Aug 09, 2023 | 13.60 | 14.91 | 13.60 | 14.77 | 5,553 | +0.00(+0.03%) |
Aug 08, 2023 | 14.65 | 14.77 | 14.65 | 14.77 | 246 | +0.10(+0.68%) |
Aug 07, 2023 | 14.60 | 14.77 | 14.60 | 14.67 | 5,570 | -0.09(-0.58%) |
Aug 04, 2023 | 14.72 | 14.82 | 14.59 | 14.76 | 4,726 | +0.12(+0.81%) |
Aug 03, 2023 | 14.64 | 14.75 | 14.63 | 14.64 | 817 | -0.12(-0.78%) |
Aug 02, 2023 | 14.66 | 14.84 | 14.63 | 14.75 | 5,643 | -0.08(-0.57%) |
Aug 01, 2023 | 14.75 | 14.84 | 14.75 | 14.84 | 1,055 | +0.04(+0.29%) |
Jul 31, 2023 | 14.91 | 15.05 | 14.78 | 14.79 | 11,924 | -0.08(-0.51%) |
Jul 28, 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 424 | +0.04(+0.26%) |
Jul 27, 2023 | 14.74 | 14.93 | 14.73 | 14.83 | 11,704 | +0.02(+0.13%) |
Jul 26, 2023 | 14.71 | 14.89 | 14.71 | 14.81 | 4,138 | -0.02(-0.13%) |
Jul 25, 2023 | 14.79 | 14.94 | 14.66 | 14.83 | 7,190 | +0.04(+0.26%) |
Jul 24, 2023 | 14.74 | 14.81 | 14.72 | 14.79 | 3,388 | +0.05(+0.32%) |
Jul 21, 2023 | 14.74 | 14.82 | 14.74 | 14.75 | 703 | +0.01(+0.06%) |
Jul 20, 2023 | 14.84 | 14.84 | 14.71 | 14.74 | 4,933 | -0.14(-0.92%) |
Jul 19, 2023 | 14.83 | 14.87 | 14.75 | 14.87 | 1,922 | +0.01(+0.06%) |
Jul 18, 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 23 | +0.10(+0.67%) |
Jul 17, 2023 | 14.83 | 14.89 | 14.71 | 14.76 | 3,390 | -0.08(-0.54%) |
Jul 14, 2023 | 14.84 | 14.90 | 14.84 | 14.84 | 4,875 | +0.05(+0.32%) |
Jul 13, 2023 | 14.79 | 14.89 | 14.70 | 14.80 | 1,185 | +0.14(+0.96%) |
Jul 12, 2023 | 14.64 | 14.71 | 14.52 | 14.66 | 4,777 | +0.13(+0.88%) |
Jul 11, 2023 | 14.63 | 14.66 | 14.53 | 14.53 | 1,028 | +0.09(+0.65%) |
Jul 10, 2023 | 14.28 | 14.53 | 14.28 | 14.43 | 1,776 | +0.00(+0.03%) |
Jul 07, 2023 | 14.31 | 14.57 | 14.31 | 14.43 | 5,313 | -0.08(-0.52%) |
Jul 06, 2023 | 14.37 | 14.51 | 14.37 | 14.51 | 263 | -0.13(-0.90%) |
Jul 05, 2023 | 14.51 | 14.76 | 14.51 | 14.64 | 2,202 | +0.06(+0.39%) |
Jul 03, 2023 | 14.49 | 14.63 | 14.49 | 14.58 | 1,398 | -0.01(-0.10%) |
Jun 30, 2023 | 14.44 | 14.73 | 14.44 | 14.59 | 5,561 | +0.03(+0.23%) |
Jun 29, 2023 | 14.47 | 14.56 | 14.43 | 14.56 | 2,303 | -0.05(-0.32%) |
Jun 28, 2023 | 14.60 | 14.73 | 14.60 | 14.61 | 7,089 | -0.01(-0.06%) |
Jun 27, 2023 | 14.62 | 14.75 | 14.50 | 14.62 | 3,573 | +0.03(+0.19%) |
Jun 26, 2023 | 14.67 | 14.71 | 14.45 | 14.59 | 3,110 | +0.01(+0.06%) |
Jun 23, 2023 | 14.60 | 14.66 | 14.45 | 14.58 | 4,919 | +0.02(+0.13%) |
Jun 22, 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 163 | +0.01(+0.10%) |
Jun 21, 2023 | 14.62 | 14.67 | 14.53 | 14.55 | 9,615 | +0.01(+0.10%) |
Jun 20, 2023 | 14.64 | 14.64 | 14.41 | 14.53 | 1,117 | -0.00(-0.03%) |
Jun 16, 2023 | 14.41 | 14.59 | 14.41 | 14.54 | 10,953 | +0.03(+0.23%) |
Jun 15, 2023 | 14.52 | 14.52 | 14.38 | 14.51 | 4,892 | +0.07(+0.49%) |
Jun 14, 2023 | 14.50 | 14.52 | 14.39 | 14.44 | 14,368 | -0.04(-0.29%) |
Jun 13, 2023 | 14.50 | 14.61 | 14.48 | 14.48 | 592 | +0.03(+0.23%) |
Jun 12, 2023 | 14.42 | 14.44 | 14.42 | 14.44 | 1,263 | +0.03(+0.19%) |
Jun 09, 2023 | 14.52 | 14.54 | 14.28 | 14.42 | 2,767 | +0.02(+0.11%) |
Jun 08, 2023 | 14.53 | 14.53 | 14.40 | 14.40 | 768 | -0.01(-0.04%) |
Jun 07, 2023 | 14.51 | 14.51 | 14.41 | 14.41 | 6,446 | +0.01(+0.06%) |
Jun 06, 2023 | 14.50 | 14.51 | 14.26 | 14.40 | 2,340 | +0.01(+0.07%) |
Jun 05, 2023 | 14.34 | 14.52 | 14.28 | 14.39 | 11,955 | +0.05(+0.36%) |
Jun 02, 2023 | 14.33 | 14.34 | 14.33 | 14.34 | 617 | +0.02(+0.13%) |