Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.11 | 17.17 | 16.92 | 17.01 | 101,769 | -0.02(-0.09%) |
Aug 30, 2022 | 17.27 | 17.36 | 16.91 | 17.02 | 77,942 | -0.21(-1.19%) |
Aug 29, 2022 | 17.25 | 17.36 | 17.20 | 17.23 | 105,347 | -0.14(-0.79%) |
Aug 26, 2022 | 17.85 | 17.86 | 17.35 | 17.36 | 113,833 | -0.45(-2.52%) |
Aug 25, 2022 | 17.81 | 17.90 | 17.68 | 17.81 | 96,667 | +0.11(+0.60%) |
Aug 24, 2022 | 17.65 | 17.77 | 17.64 | 17.71 | 68,396 | +0.07(+0.39%) |
Aug 23, 2022 | 17.54 | 17.72 | 17.54 | 17.64 | 96,822 | +0.12(+0.70%) |
Aug 22, 2022 | 17.53 | 17.66 | 17.52 | 17.52 | 124,955 | -0.32(-1.79%) |
Aug 19, 2022 | 17.93 | 17.96 | 17.78 | 17.84 | 81,219 | -0.26(-1.43%) |
Aug 18, 2022 | 18.09 | 18.23 | 17.94 | 18.10 | 124,465 | +0.02(+0.08%) |
Aug 17, 2022 | 18.32 | 18.37 | 18.03 | 18.08 | 103,265 | -0.38(-2.06%) |
Aug 16, 2022 | 18.38 | 18.57 | 18.34 | 18.46 | 62,605 | -0.05(-0.25%) |
Aug 15, 2022 | 18.32 | 18.56 | 18.25 | 18.51 | 98,140 | +0.15(+0.83%) |
Aug 12, 2022 | 18.03 | 18.35 | 17.99 | 18.35 | 65,733 | +0.43(+2.42%) |
Aug 11, 2022 | 18.12 | 18.33 | 17.88 | 17.92 | 69,052 | -0.04(-0.21%) |
Aug 10, 2022 | 17.89 | 18.09 | 17.85 | 17.96 | 130,190 | +0.33(+1.86%) |
Aug 09, 2022 | 17.66 | 17.78 | 17.58 | 17.63 | 59,181 | -0.15(-0.86%) |
Aug 08, 2022 | 17.83 | 17.97 | 17.69 | 17.78 | 40,320 | +0.06(+0.34%) |
Aug 05, 2022 | 17.55 | 17.81 | 17.55 | 17.72 | 59,474 | +0.04(+0.21%) |
Aug 04, 2022 | 17.78 | 17.94 | 17.64 | 17.68 | 102,063 | -0.10(-0.56%) |
Aug 03, 2022 | 17.60 | 17.86 | 17.55 | 17.78 | 117,161 | +0.25(+1.43%) |
Aug 02, 2022 | 17.36 | 17.78 | 17.36 | 17.53 | 177,290 | +0.06(+0.35%) |
Aug 01, 2022 | 17.44 | 17.63 | 17.42 | 17.47 | 55,965 | -0.02(-0.09%) |
Jul 29, 2022 | 17.27 | 17.54 | 17.19 | 17.49 | 76,329 | +0.32(+1.86%) |
Jul 28, 2022 | 16.94 | 17.28 | 16.87 | 17.17 | 56,668 | +0.24(+1.44%) |
Jul 27, 2022 | 16.72 | 17.05 | 16.58 | 16.92 | 128,604 | +0.34(+2.02%) |
Jul 26, 2022 | 16.74 | 16.74 | 16.57 | 16.59 | 73,805 | -0.20(-1.18%) |
Jul 25, 2022 | 16.60 | 16.82 | 16.53 | 16.79 | 113,105 | +0.21(+1.29%) |
Jul 22, 2022 | 16.93 | 17.00 | 16.53 | 16.57 | 100,897 | -0.28(-1.67%) |
Jul 21, 2022 | 16.82 | 16.92 | 16.69 | 16.85 | 112,736 | +0.03(+0.18%) |
Jul 20, 2022 | 16.69 | 16.95 | 16.69 | 16.82 | 163,015 | +0.14(+0.87%) |
Jul 19, 2022 | 16.45 | 16.74 | 16.45 | 16.68 | 102,036 | +0.42(+2.58%) |
Jul 18, 2022 | 16.54 | 16.72 | 16.25 | 16.26 | 92,644 | -0.11(-0.70%) |
Jul 15, 2022 | 16.22 | 16.45 | 16.22 | 16.37 | 91,424 | +0.33(+2.04%) |
Jul 14, 2022 | 15.95 | 16.14 | 15.69 | 16.05 | 82,580 | -0.02(-0.14%) |
Jul 13, 2022 | 15.92 | 16.22 | 15.92 | 16.07 | 67,621 | -0.05(-0.33%) |
Jul 12, 2022 | 16.36 | 16.56 | 16.12 | 16.12 | 89,097 | -0.22(-1.35%) |
Jul 11, 2022 | 16.47 | 16.67 | 16.21 | 16.34 | 121,084 | -0.17(-1.01%) |
Jul 08, 2022 | 16.36 | 16.62 | 16.24 | 16.51 | 65,138 | +0.05(+0.32%) |
Jul 07, 2022 | 16.21 | 16.50 | 16.19 | 16.46 | 129,708 | +0.27(+1.65%) |
Jul 06, 2022 | 16.17 | 16.31 | 16.08 | 16.19 | 97,816 | +0.11(+0.66%) |
Jul 05, 2022 | 15.68 | 16.15 | 15.52 | 16.08 | 106,697 | +0.21(+1.29%) |
Jul 01, 2022 | 15.77 | 15.96 | 15.71 | 15.88 | 177,463 | +0.08(+0.48%) |
Jun 30, 2022 | 15.74 | 15.97 | 15.65 | 15.80 | 121,236 | -0.15(-0.95%) |
Jun 29, 2022 | 16.07 | 16.10 | 15.89 | 15.96 | 137,899 | -0.06(-0.38%) |
Jun 28, 2022 | 16.28 | 16.40 | 16.00 | 16.02 | 132,462 | -0.18(-1.13%) |
Jun 27, 2022 | 16.37 | 16.45 | 16.15 | 16.20 | 130,827 | -0.14(-0.84%) |
Jun 24, 2022 | 16.10 | 16.34 | 15.99 | 16.34 | 196,972 | +0.44(+2.78%) |
Jun 23, 2022 | 15.67 | 15.89 | 15.51 | 15.89 | 151,422 | +0.35(+2.25%) |
Jun 22, 2022 | 15.50 | 15.78 | 15.45 | 15.54 | 144,930 | -0.08(-0.54%) |
Jun 21, 2022 | 15.59 | 15.84 | 15.41 | 15.63 | 171,015 | +0.25(+1.63%) |
Jun 17, 2022 | 15.29 | 15.51 | 15.23 | 15.38 | 181,242 | +0.12(+0.80%) |
Jun 16, 2022 | 15.66 | 15.66 | 15.09 | 15.25 | 183,860 | -0.66(-4.12%) |
Jun 15, 2022 | 15.73 | 16.05 | 15.68 | 15.91 | 166,302 | +0.29(+1.85%) |
Jun 14, 2022 | 15.72 | 15.87 | 15.50 | 15.62 | 141,209 | -0.03(-0.19%) |
Jun 13, 2022 | 15.98 | 16.02 | 15.59 | 15.65 | 232,083 | -0.69(-4.24%) |
Jun 10, 2022 | 16.49 | 16.65 | 16.32 | 16.34 | 105,836 | -0.41(-2.45%) |
Jun 09, 2022 | 17.01 | 17.08 | 16.75 | 16.75 | 190,842 | -0.28(-1.66%) |
Jun 08, 2022 | 17.13 | 17.24 | 17.01 | 17.04 | 92,221 | -0.15(-0.87%) |
Jun 07, 2022 | 16.87 | 17.20 | 16.77 | 17.19 | 128,908 | +0.23(+1.36%) |
Jun 06, 2022 | 17.06 | 17.26 | 16.89 | 16.96 | 249,963 | -0.01(-0.09%) |
Jun 03, 2022 | 17.07 | 17.16 | 16.92 | 16.97 | 276,754 | -0.32(-1.85%) |
Jun 02, 2022 | 16.96 | 17.31 | 16.81 | 17.29 | 535,297 | +0.25(+1.44%) |