Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.38 | 16.56 | 16.38 | 16.44 | 230,326 | -0.09(-0.54%) |
Aug 30, 2022 | 16.35 | 16.57 | 16.35 | 16.53 | 277,013 | +0.14(+0.85%) |
Aug 29, 2022 | 16.56 | 16.57 | 16.32 | 16.39 | 168,266 | -0.09(-0.58%) |
Aug 26, 2022 | 16.13 | 16.50 | 16.13 | 16.48 | 563,051 | +0.34(+2.07%) |
Aug 25, 2022 | 16.17 | 16.20 | 16.11 | 16.15 | 160,017 | -0.03(-0.19%) |
Aug 24, 2022 | 16.22 | 16.30 | 16.18 | 16.18 | 76,756 | -0.12(-0.74%) |
Aug 23, 2022 | 16.37 | 16.40 | 16.30 | 16.30 | 175,703 | -0.06(-0.37%) |
Aug 22, 2022 | 16.43 | 16.43 | 16.32 | 16.36 | 408,785 | +0.09(+0.55%) |
Aug 19, 2022 | 16.14 | 16.28 | 16.14 | 16.27 | 1,147,700 | +0.05(+0.34%) |
Aug 18, 2022 | 16.22 | 16.29 | 16.20 | 16.21 | 452,582 | -0.02(-0.15%) |
Aug 17, 2022 | 16.24 | 16.27 | 16.17 | 16.24 | 603,104 | -0.03(-0.18%) |
Aug 16, 2022 | 16.32 | 16.34 | 16.21 | 16.27 | 117,714 | -0.04(-0.25%) |
Aug 15, 2022 | 16.34 | 16.39 | 16.30 | 16.31 | 91,946 | +0.01(+0.06%) |
Aug 12, 2022 | 16.36 | 16.39 | 16.27 | 16.30 | 143,624 | -0.09(-0.55%) |
Aug 11, 2022 | 16.35 | 16.43 | 16.31 | 16.39 | 385,048 | -0.05(-0.30%) |
Aug 10, 2022 | 16.53 | 16.61 | 16.42 | 16.44 | 302,870 | -0.19(-1.14%) |
Aug 09, 2022 | 16.67 | 16.70 | 16.60 | 16.63 | 810,306 | -0.04(-0.24%) |
Aug 08, 2022 | 16.50 | 16.67 | 16.48 | 16.67 | 112,603 | +0.12(+0.76%) |
Aug 05, 2022 | 16.64 | 16.69 | 16.52 | 16.55 | 651,763 | -0.15(-0.93%) |
Aug 04, 2022 | 16.63 | 16.77 | 16.63 | 16.70 | 96,332 | +0.01(+0.06%) |
Aug 03, 2022 | 16.65 | 16.76 | 16.56 | 16.69 | 458,507 | -0.08(-0.48%) |
Aug 02, 2022 | 16.91 | 17.00 | 16.71 | 16.77 | 293,636 | -0.10(-0.59%) |
Aug 01, 2022 | 16.82 | 16.95 | 16.78 | 16.87 | 420,379 | +0.11(+0.66%) |
Jul 29, 2022 | 16.90 | 16.91 | 16.76 | 16.76 | 182,455 | -0.17(-1.00%) |
Jul 28, 2022 | 16.93 | 17.16 | 16.88 | 16.93 | 430,720 | +0.05(+0.30%) |
Jul 27, 2022 | 17.09 | 17.16 | 16.87 | 16.88 | 146,919 | -0.29(-1.69%) |
Jul 26, 2022 | 17.14 | 17.28 | 17.14 | 17.17 | 311,469 | +0.12(+0.70%) |
Jul 25, 2022 | 17.09 | 17.11 | 17.00 | 17.05 | 58,762 | -0.08(-0.47%) |
Jul 22, 2022 | 16.93 | 17.21 | 16.93 | 17.13 | 197,628 | +0.24(+1.42%) |
Jul 21, 2022 | 16.86 | 17.05 | 16.84 | 16.89 | 446,838 | +0.00(+0.00%) |
Jul 20, 2022 | 16.96 | 17.09 | 16.80 | 16.89 | 464,303 | -0.07(-0.41%) |
Jul 19, 2022 | 17.11 | 17.19 | 16.91 | 16.96 | 558,664 | -0.36(-2.08%) |
Jul 18, 2022 | 17.04 | 17.40 | 17.04 | 17.32 | 519,310 | +0.03(+0.17%) |
Jul 15, 2022 | 17.40 | 17.41 | 17.25 | 17.29 | 189,500 | -0.27(-1.54%) |
Jul 14, 2022 | 17.77 | 17.86 | 17.52 | 17.56 | 180,392 | +0.01(+0.06%) |
Jul 13, 2022 | 17.57 | 17.66 | 17.43 | 17.55 | 179,730 | +0.07(+0.40%) |
Jul 12, 2022 | 17.39 | 17.58 | 17.30 | 17.48 | 287,405 | +0.16(+0.92%) |
Jul 11, 2022 | 17.10 | 17.34 | 17.10 | 17.32 | 390,767 | +0.33(+1.94%) |
Jul 08, 2022 | 17.11 | 17.15 | 16.91 | 16.99 | 350,111 | -0.10(-0.59%) |
Jul 07, 2022 | 17.26 | 17.31 | 17.05 | 17.09 | 560,598 | -0.34(-1.95%) |
Jul 06, 2022 | 17.61 | 17.65 | 17.32 | 17.43 | 178,352 | -0.17(-0.97%) |
Jul 05, 2022 | 17.83 | 18.04 | 17.60 | 17.60 | 754,270 | +0.05(+0.28%) |
Jul 01, 2022 | 17.80 | 17.98 | 17.55 | 17.55 | 457,535 | -0.03(-0.17%) |
Jun 30, 2022 | 17.69 | 17.84 | 17.52 | 17.58 | 901,953 | +0.21(+1.21%) |
Jun 29, 2022 | 17.21 | 17.48 | 17.21 | 17.37 | 120,003 | +0.10(+0.58%) |
Jun 28, 2022 | 16.92 | 17.31 | 16.73 | 17.27 | 806,934 | +0.29(+1.71%) |
Jun 27, 2022 | 16.94 | 17.06 | 16.86 | 16.98 | 124,351 | -0.03(-0.18%) |
Jun 24, 2022 | 17.44 | 17.44 | 17.01 | 17.01 | 341,393 | -0.52(-2.97%) |
Jun 23, 2022 | 17.66 | 17.84 | 17.50 | 17.53 | 1,111,813 | -0.16(-0.90%) |
Jun 22, 2022 | 17.86 | 17.86 | 17.48 | 17.69 | 921,647 | +0.24(+1.38%) |
Jun 21, 2022 | 17.65 | 17.66 | 17.38 | 17.45 | 776,420 | -0.50(-2.79%) |
Jun 17, 2022 | 18.05 | 18.11 | 17.76 | 17.95 | 417,637 | -0.08(-0.44%) |
Jun 16, 2022 | 17.69 | 18.09 | 17.62 | 18.03 | 1,259,542 | +0.67(+3.86%) |
Jun 15, 2022 | 17.36 | 17.54 | 17.09 | 17.36 | 752,747 | -0.14(-0.80%) |
Jun 14, 2022 | 17.56 | 17.61 | 17.39 | 17.50 | 215,126 | -0.13(-0.74%) |
Jun 13, 2022 | 17.46 | 17.67 | 17.38 | 17.63 | 984,296 | +0.48(+2.80%) |
Jun 10, 2022 | 17.02 | 17.24 | 16.98 | 17.15 | 1,361,991 | +0.26(+1.54%) |
Jun 09, 2022 | 16.54 | 16.89 | 16.53 | 16.89 | 416,881 | +0.32(+1.93%) |
Jun 08, 2022 | 16.50 | 16.61 | 16.43 | 16.57 | 202,515 | +0.07(+0.42%) |
Jun 07, 2022 | 16.72 | 16.72 | 16.47 | 16.50 | 294,016 | -0.04(-0.24%) |
Jun 06, 2022 | 16.56 | 16.60 | 16.42 | 16.54 | 292,806 | -0.20(-1.19%) |
Jun 03, 2022 | 16.56 | 16.74 | 16.55 | 16.74 | 180,459 | +0.19(+1.15%) |
Jun 02, 2022 | 16.80 | 16.86 | 16.53 | 16.55 | 488,865 | -0.24(-1.43%) |