Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.31 | 16.60 | 16.17 | 16.17 | 71,682 | -0.20(-1.22%) |
Aug 30, 2022 | 16.71 | 16.73 | 16.29 | 16.37 | 75,360 | -0.30(-1.80%) |
Aug 29, 2022 | 16.93 | 16.93 | 16.63 | 16.67 | 55,096 | -0.28(-1.66%) |
Aug 26, 2022 | 16.92 | 16.99 | 16.83 | 16.95 | 32,333 | +0.04(+0.22%) |
Aug 25, 2022 | 16.93 | 17.01 | 16.89 | 16.91 | 31,825 | +0.05(+0.32%) |
Aug 24, 2022 | 17.03 | 17.17 | 16.86 | 16.86 | 74,067 | -0.12(-0.70%) |
Aug 23, 2022 | 17.02 | 17.09 | 16.95 | 16.98 | 51,406 | +0.03(+0.16%) |
Aug 22, 2022 | 17.20 | 17.20 | 16.93 | 16.95 | 49,376 | -0.25(-1.48%) |
Aug 19, 2022 | 17.12 | 17.52 | 17.06 | 17.20 | 121,836 | +0.00(+0.00%) |
Aug 18, 2022 | 17.03 | 17.39 | 16.88 | 17.20 | 122,973 | +0.26(+1.56%) |
Aug 17, 2022 | 16.57 | 17.07 | 16.57 | 16.94 | 85,574 | +0.23(+1.36%) |
Aug 16, 2022 | 16.95 | 16.95 | 16.69 | 16.71 | 50,379 | -0.24(-1.40%) |
Aug 15, 2022 | 16.99 | 17.10 | 16.86 | 16.95 | 60,698 | +0.06(+0.38%) |
Aug 12, 2022 | 16.85 | 17.03 | 16.81 | 16.89 | 70,607 | +0.13(+0.79%) |
Aug 11, 2022 | 16.81 | 16.95 | 16.69 | 16.75 | 43,541 | -0.05(-0.27%) |
Aug 10, 2022 | 16.82 | 16.97 | 16.67 | 16.80 | 86,861 | +0.04(+0.22%) |
Aug 09, 2022 | 16.74 | 16.95 | 16.64 | 16.76 | 42,614 | +0.07(+0.43%) |
Aug 08, 2022 | 16.94 | 16.99 | 16.66 | 16.69 | 42,366 | -0.16(-0.97%) |
Aug 05, 2022 | 17.02 | 17.18 | 16.71 | 16.85 | 77,424 | -0.20(-1.17%) |
Aug 04, 2022 | 17.08 | 17.27 | 17.00 | 17.05 | 46,264 | +0.01(+0.05%) |
Aug 03, 2022 | 17.22 | 17.45 | 16.93 | 17.04 | 76,903 | -0.04(-0.21%) |
Aug 02, 2022 | 16.91 | 17.12 | 16.91 | 17.08 | 65,309 | +0.21(+1.24%) |
Aug 01, 2022 | 16.93 | 17.09 | 16.86 | 16.87 | 64,720 | -0.08(-0.48%) |
Jul 29, 2022 | 16.94 | 17.04 | 16.85 | 16.95 | 47,413 | +0.12(+0.70%) |
Jul 28, 2022 | 16.69 | 16.90 | 16.68 | 16.84 | 71,225 | +0.15(+0.92%) |
Jul 27, 2022 | 16.77 | 16.93 | 16.64 | 16.68 | 34,348 | -0.11(-0.65%) |
Jul 26, 2022 | 16.91 | 17.02 | 16.75 | 16.79 | 44,517 | -0.09(-0.54%) |
Jul 25, 2022 | 16.98 | 17.02 | 16.83 | 16.88 | 21,524 | -0.14(-0.80%) |
Jul 22, 2022 | 17.01 | 17.08 | 16.93 | 17.02 | 47,155 | +0.15(+0.91%) |
Jul 21, 2022 | 16.99 | 17.08 | 16.80 | 16.86 | 64,178 | -0.08(-0.48%) |
Jul 20, 2022 | 16.95 | 17.09 | 16.86 | 16.94 | 56,307 | +0.03(+0.16%) |
Jul 19, 2022 | 16.99 | 17.02 | 16.87 | 16.92 | 39,878 | -0.03(-0.16%) |
Jul 18, 2022 | 17.19 | 17.19 | 16.90 | 16.94 | 69,319 | -0.24(-1.42%) |
Jul 15, 2022 | 17.04 | 17.31 | 16.83 | 17.19 | 79,561 | +0.39(+2.32%) |
Jul 14, 2022 | 16.75 | 17.02 | 16.44 | 16.80 | 92,874 | +0.06(+0.35%) |
Jul 13, 2022 | 16.70 | 16.94 | 16.69 | 16.74 | 36,984 | -0.01(-0.05%) |
Jul 12, 2022 | 16.70 | 17.04 | 16.70 | 16.75 | 46,031 | -0.03(-0.16%) |
Jul 11, 2022 | 16.67 | 16.80 | 16.51 | 16.78 | 28,470 | +0.17(+1.03%) |
Jul 08, 2022 | 16.61 | 16.67 | 16.49 | 16.61 | 34,943 | +0.00(+0.00%) |
Jul 07, 2022 | 16.42 | 16.67 | 16.33 | 16.61 | 40,215 | +0.21(+1.27%) |
Jul 06, 2022 | 16.62 | 16.78 | 16.38 | 16.40 | 71,852 | -0.07(-0.44%) |
Jul 05, 2022 | 16.49 | 16.70 | 16.34 | 16.47 | 49,517 | -0.02(-0.11%) |
Jul 01, 2022 | 16.42 | 16.62 | 16.36 | 16.49 | 47,995 | +0.13(+0.77%) |
Jun 30, 2022 | 16.48 | 16.56 | 16.27 | 16.36 | 59,609 | -0.26(-1.57%) |
Jun 29, 2022 | 16.39 | 16.62 | 16.18 | 16.62 | 63,599 | +0.37(+2.28%) |
Jun 28, 2022 | 16.07 | 16.44 | 15.95 | 16.25 | 76,946 | +0.29(+1.81%) |
Jun 27, 2022 | 16.06 | 16.20 | 15.88 | 15.97 | 51,075 | -0.17(-1.06%) |
Jun 24, 2022 | 15.91 | 16.14 | 15.60 | 16.14 | 52,001 | +0.38(+2.40%) |
Jun 23, 2022 | 15.49 | 15.79 | 15.42 | 15.76 | 69,682 | +0.38(+2.46%) |
Jun 22, 2022 | 15.24 | 15.44 | 15.24 | 15.38 | 82,931 | +0.15(+1.01%) |
Jun 21, 2022 | 15.69 | 15.77 | 15.17 | 15.23 | 173,814 | -0.37(-2.37%) |
Jun 17, 2022 | 15.56 | 15.75 | 15.56 | 15.60 | 61,905 | +0.05(+0.35%) |
Jun 16, 2022 | 15.55 | 15.64 | 15.48 | 15.54 | 73,163 | -0.09(-0.58%) |
Jun 15, 2022 | 16.03 | 16.20 | 15.52 | 15.63 | 94,864 | -0.40(-2.48%) |
Jun 14, 2022 | 16.18 | 16.79 | 15.78 | 16.03 | 44,912 | +0.01(+0.08%) |
Jun 13, 2022 | 16.51 | 16.51 | 15.85 | 16.01 | 99,091 | -0.57(-3.46%) |
Jun 10, 2022 | 16.46 | 16.97 | 16.45 | 16.59 | 81,936 | +0.13(+0.76%) |
Jun 09, 2022 | 16.92 | 16.92 | 16.39 | 16.46 | 68,885 | -0.55(-3.22%) |
Jun 08, 2022 | 17.16 | 17.17 | 17.00 | 17.01 | 46,723 | -0.18(-1.04%) |
Jun 07, 2022 | 16.77 | 17.23 | 16.77 | 17.19 | 103,638 | +0.40(+2.41%) |
Jun 06, 2022 | 16.77 | 16.92 | 16.77 | 16.79 | 23,500 | -0.05(-0.29%) |
Jun 03, 2022 | 16.89 | 16.96 | 16.70 | 16.84 | 64,116 | -0.08(-0.45%) |
Jun 02, 2022 | 16.86 | 16.97 | 16.79 | 16.91 | 42,108 | +0.02(+0.11%) |