Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.38 | 17.38 | 17.35 | 17.35 | 735 | -0.01(-0.04%) |
Aug 30, 2022 | 17.62 | 17.62 | 17.24 | 17.35 | 2,492 | -0.24(-1.37%) |
Aug 29, 2022 | 17.28 | 17.66 | 17.28 | 17.59 | 1,457 | +0.18(+1.01%) |
Aug 26, 2022 | 17.97 | 17.97 | 17.42 | 17.42 | 3,926 | -0.51(-2.83%) |
Aug 25, 2022 | 17.90 | 17.92 | 17.90 | 17.92 | 345 | +0.23(+1.31%) |
Aug 24, 2022 | 17.69 | 17.69 | 17.69 | 17.69 | 465 | -0.12(-0.70%) |
Aug 23, 2022 | 17.82 | 17.82 | 17.82 | 17.82 | 96 | +0.06(+0.34%) |
Aug 22, 2022 | 17.85 | 17.90 | 17.76 | 17.76 | 1,848 | +0.16(+0.94%) |
Aug 19, 2022 | 17.54 | 17.59 | 17.54 | 17.59 | 288 | -0.04(-0.22%) |
Aug 18, 2022 | 17.52 | 17.86 | 17.52 | 17.63 | 5,498 | +0.06(+0.32%) |
Aug 17, 2022 | 17.38 | 17.59 | 17.38 | 17.57 | 1,365 | +0.19(+1.10%) |
Aug 16, 2022 | 17.67 | 17.67 | 17.36 | 17.38 | 10,457 | -0.20(-1.14%) |
Aug 15, 2022 | 17.67 | 17.67 | 17.56 | 17.58 | 953 | -0.13(-0.73%) |
Aug 12, 2022 | 17.51 | 17.71 | 17.51 | 17.71 | 2,308 | +0.09(+0.53%) |
Aug 11, 2022 | 17.66 | 17.70 | 17.38 | 17.62 | 20,785 | +0.14(+0.82%) |
Aug 10, 2022 | 17.34 | 17.72 | 17.24 | 17.48 | 6,734 | +0.09(+0.53%) |
Aug 09, 2022 | 17.56 | 17.56 | 17.38 | 17.38 | 416 | -0.15(-0.87%) |
Aug 08, 2022 | 17.38 | 17.70 | 17.38 | 17.54 | 29,180 | -0.25(-1.39%) |
Aug 05, 2022 | 17.76 | 17.88 | 17.24 | 17.78 | 7,387 | +0.25(+1.43%) |
Aug 04, 2022 | 17.38 | 18.04 | 16.73 | 17.53 | 28,389 | +0.94(+5.66%) |
Aug 03, 2022 | 16.50 | 16.95 | 16.50 | 16.59 | 14,861 | -0.17(-1.02%) |
Aug 02, 2022 | 16.36 | 17.00 | 16.36 | 16.77 | 31,969 | -0.02(-0.14%) |
Aug 01, 2022 | 16.27 | 17.03 | 15.74 | 16.79 | 15,041 | -0.07(-0.42%) |
Jul 29, 2022 | 16.52 | 16.86 | 16.45 | 16.86 | 7,855 | +0.14(+0.81%) |
Jul 28, 2022 | 16.62 | 16.97 | 15.92 | 16.72 | 13,152 | -0.07(-0.39%) |
Jul 27, 2022 | 16.61 | 16.79 | 16.61 | 16.79 | 3,437 | +0.20(+1.23%) |
Jul 26, 2022 | 16.62 | 16.74 | 16.56 | 16.59 | 2,252 | +0.11(+0.68%) |
Jul 25, 2022 | 16.60 | 16.60 | 16.39 | 16.47 | 2,709 | -0.03(-0.21%) |
Jul 22, 2022 | 16.58 | 16.65 | 16.50 | 16.51 | 4,953 | +0.05(+0.28%) |
Jul 21, 2022 | 16.30 | 16.51 | 16.29 | 16.46 | 4,148 | +0.12(+0.72%) |
Jul 20, 2022 | 16.18 | 16.52 | 16.18 | 16.34 | 10,115 | +0.08(+0.51%) |
Jul 19, 2022 | 15.87 | 16.26 | 15.76 | 16.26 | 10,185 | +0.46(+2.91%) |
Jul 18, 2022 | 15.71 | 15.89 | 15.57 | 15.80 | 14,433 | +0.14(+0.90%) |
Jul 15, 2022 | 15.63 | 15.68 | 15.63 | 15.66 | 2,602 | +0.24(+1.56%) |
Jul 14, 2022 | 15.46 | 15.53 | 15.34 | 15.42 | 11,073 | +0.27(+1.75%) |
Jul 13, 2022 | 15.29 | 15.61 | 15.03 | 15.15 | 20,226 | -0.01(-0.06%) |
Jul 12, 2022 | 15.66 | 15.77 | 15.16 | 15.16 | 13,462 | -0.26(-1.69%) |
Jul 11, 2022 | 15.80 | 15.80 | 15.31 | 15.42 | 5,902 | -0.34(-2.15%) |
Jul 08, 2022 | 15.92 | 15.92 | 15.74 | 15.76 | 2,460 | -0.10(-0.62%) |
Jul 07, 2022 | 15.92 | 16.01 | 15.80 | 15.86 | 2,660 | +0.13(+0.84%) |
Jul 06, 2022 | 15.73 | 15.74 | 15.66 | 15.73 | 1,928 | -0.00(-0.02%) |
Jul 05, 2022 | 16.06 | 16.23 | 15.63 | 15.73 | 13,456 | -0.50(-3.08%) |
Jul 01, 2022 | 16.39 | 16.40 | 16.03 | 16.23 | 3,123 | -0.21(-1.31%) |
Jun 30, 2022 | 16.37 | 16.45 | 16.37 | 16.45 | 3,754 | +0.07(+0.40%) |
Jun 29, 2022 | 16.50 | 16.59 | 16.27 | 16.38 | 25,338 | +0.03(+0.17%) |
Jun 28, 2022 | 16.67 | 16.67 | 16.35 | 16.35 | 2,423 | -0.21(-1.29%) |
Jun 27, 2022 | 16.73 | 16.73 | 16.35 | 16.57 | 6,888 | -0.62(-3.60%) |
Jun 24, 2022 | 17.21 | 17.21 | 17.11 | 17.18 | 699 | +0.28(+1.66%) |
Jun 23, 2022 | 17.20 | 17.20 | 16.90 | 16.90 | 2,831 | -0.37(-2.13%) |
Jun 22, 2022 | 17.20 | 17.31 | 17.20 | 17.27 | 1,759 | -0.11(-0.62%) |
Jun 21, 2022 | 17.56 | 17.63 | 17.20 | 17.38 | 26,569 | -0.20(-1.11%) |
Jun 17, 2022 | 17.66 | 17.75 | 17.57 | 17.57 | 2,252 | +0.09(+0.53%) |
Jun 16, 2022 | 17.69 | 17.71 | 17.48 | 17.48 | 7,155 | -0.36(-2.01%) |
Jun 15, 2022 | 17.86 | 17.87 | 17.82 | 17.84 | 3,217 | +0.00(+0.02%) |
Jun 14, 2022 | 17.80 | 17.84 | 17.77 | 17.84 | 1,192 | +0.08(+0.47%) |
Jun 13, 2022 | 17.84 | 18.04 | 17.72 | 17.75 | 2,587 | -0.16(-0.91%) |
Jun 10, 2022 | 18.12 | 18.12 | 17.90 | 17.92 | 1,454 | -0.18(-1.02%) |
Jun 09, 2022 | 18.67 | 18.67 | 18.10 | 18.10 | 1,515 | -0.05(-0.25%) |
Jun 08, 2022 | 18.43 | 18.43 | 17.91 | 18.15 | 14,958 | -0.01(-0.05%) |
Jun 07, 2022 | 18.16 | 18.16 | 18.13 | 18.16 | 1,016 | +0.21(+1.19%) |
Jun 06, 2022 | 17.92 | 17.94 | 17.92 | 17.94 | 1,266 | -0.01(-0.07%) |
Jun 03, 2022 | 18.14 | 18.16 | 17.91 | 17.96 | 3,841 | -0.24(-1.30%) |
Jun 02, 2022 | 18.14 | 18.19 | 18.03 | 18.19 | 2,474 | +0.12(+0.68%) |