Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.27 | 17.34 | 17.16 | 17.18 | 33,318 | -0.10(-0.58%) |
Aug 30, 2022 | 17.20 | 17.42 | 17.07 | 17.28 | 20,650 | +0.01(+0.06%) |
Aug 29, 2022 | 17.42 | 17.42 | 17.16 | 17.27 | 15,361 | -0.16(-0.92%) |
Aug 26, 2022 | 17.70 | 17.70 | 17.35 | 17.43 | 28,085 | -0.34(-1.91%) |
Aug 25, 2022 | 17.91 | 17.95 | 17.69 | 17.77 | 23,854 | -0.06(-0.34%) |
Aug 24, 2022 | 17.85 | 17.93 | 17.66 | 17.83 | 56,901 | +0.03(+0.17%) |
Aug 23, 2022 | 18.37 | 18.45 | 17.72 | 17.80 | 34,107 | -0.62(-3.37%) |
Aug 22, 2022 | 18.00 | 18.62 | 17.61 | 18.42 | 130,707 | +0.27(+1.49%) |
Aug 19, 2022 | 18.18 | 18.36 | 18.02 | 18.15 | 81,517 | -0.03(-0.17%) |
Aug 18, 2022 | 18.05 | 18.20 | 17.87 | 18.18 | 43,425 | +0.21(+1.17%) |
Aug 17, 2022 | 17.96 | 18.10 | 17.59 | 17.97 | 34,731 | -0.10(-0.55%) |
Aug 16, 2022 | 17.96 | 18.14 | 17.96 | 18.07 | 28,991 | +0.11(+0.61%) |
Aug 15, 2022 | 17.73 | 17.98 | 17.53 | 17.96 | 89,954 | +0.11(+0.62%) |
Aug 12, 2022 | 17.43 | 17.85 | 17.32 | 17.85 | 49,703 | +0.43(+2.47%) |
Aug 11, 2022 | 17.49 | 17.52 | 17.38 | 17.42 | 22,953 | +0.07(+0.40%) |
Aug 10, 2022 | 17.44 | 17.47 | 17.23 | 17.35 | 17,292 | +0.11(+0.64%) |
Aug 09, 2022 | 17.18 | 17.28 | 16.98 | 17.24 | 33,064 | +0.01(+0.06%) |
Aug 08, 2022 | 17.13 | 17.43 | 17.00 | 17.23 | 38,625 | +0.09(+0.53%) |
Aug 05, 2022 | 16.93 | 17.39 | 16.86 | 17.14 | 39,439 | +0.10(+0.59%) |
Aug 04, 2022 | 17.09 | 17.16 | 16.93 | 17.04 | 27,769 | -0.10(-0.58%) |
Aug 03, 2022 | 17.48 | 17.48 | 16.95 | 17.14 | 29,057 | -0.03(-0.17%) |
Aug 02, 2022 | 17.50 | 17.50 | 17.17 | 17.17 | 22,414 | -0.33(-1.89%) |
Aug 01, 2022 | 17.48 | 17.54 | 17.31 | 17.50 | 27,776 | +0.02(+0.11%) |
Jul 29, 2022 | 17.27 | 17.53 | 17.21 | 17.48 | 47,269 | +0.30(+1.75%) |
Jul 28, 2022 | 17.25 | 17.25 | 16.80 | 17.18 | 25,230 | +0.04(+0.23%) |
Jul 27, 2022 | 17.09 | 17.22 | 17.05 | 17.14 | 37,411 | +0.17(+1.00%) |
Jul 26, 2022 | 16.90 | 17.03 | 16.87 | 16.97 | 25,683 | +0.03(+0.18%) |
Jul 25, 2022 | 16.89 | 17.02 | 16.80 | 16.94 | 29,246 | +0.14(+0.83%) |
Jul 22, 2022 | 16.93 | 17.08 | 16.67 | 16.80 | 58,011 | -0.08(-0.47%) |
Jul 21, 2022 | 16.75 | 16.91 | 16.68 | 16.88 | 25,079 | +0.11(+0.66%) |
Jul 20, 2022 | 16.65 | 16.82 | 16.56 | 16.77 | 30,804 | +0.01(+0.06%) |
Jul 19, 2022 | 16.75 | 16.98 | 16.69 | 16.76 | 35,497 | +0.21(+1.27%) |
Jul 18, 2022 | 16.41 | 16.82 | 16.35 | 16.55 | 41,719 | +0.20(+1.22%) |
Jul 15, 2022 | 16.00 | 16.47 | 15.78 | 16.35 | 87,652 | +0.57(+3.61%) |
Jul 14, 2022 | 15.50 | 15.84 | 15.41 | 15.78 | 50,380 | +0.06(+0.38%) |
Jul 13, 2022 | 15.98 | 16.03 | 15.65 | 15.72 | 53,068 | -0.39(-2.42%) |
Jul 12, 2022 | 16.30 | 16.42 | 16.11 | 16.11 | 49,788 | -0.21(-1.29%) |
Jul 11, 2022 | 16.31 | 16.47 | 16.31 | 16.32 | 30,379 | -0.13(-0.79%) |
Jul 08, 2022 | 16.49 | 16.75 | 16.32 | 16.45 | 36,621 | +0.10(+0.61%) |
Jul 07, 2022 | 16.55 | 16.71 | 16.35 | 16.35 | 55,693 | -0.06(-0.37%) |
Jul 06, 2022 | 16.58 | 16.87 | 16.38 | 16.41 | 67,228 | -0.15(-0.91%) |
Jul 05, 2022 | 16.09 | 16.58 | 16.09 | 16.56 | 46,737 | +0.18(+1.10%) |
Jul 01, 2022 | 16.04 | 16.50 | 16.04 | 16.38 | 40,026 | +0.24(+1.49%) |
Jun 30, 2022 | 15.69 | 16.30 | 15.69 | 16.14 | 56,817 | +0.17(+1.06%) |
Jun 29, 2022 | 15.93 | 16.14 | 15.85 | 15.97 | 36,480 | -0.02(-0.13%) |
Jun 28, 2022 | 16.30 | 16.54 | 15.88 | 15.99 | 55,756 | -0.33(-2.02%) |
Jun 27, 2022 | 16.54 | 16.61 | 16.28 | 16.32 | 68,755 | -0.10(-0.61%) |
Jun 24, 2022 | 15.70 | 16.44 | 15.70 | 16.42 | 190,293 | +0.70(+4.45%) |
Jun 23, 2022 | 16.18 | 16.22 | 15.51 | 15.72 | 54,293 | -0.18(-1.13%) |
Jun 22, 2022 | 15.80 | 16.00 | 15.46 | 15.90 | 52,081 | +0.01(+0.06%) |
Jun 21, 2022 | 15.60 | 16.10 | 15.60 | 15.89 | 41,712 | +0.36(+2.32%) |
Jun 17, 2022 | 15.48 | 15.85 | 15.48 | 15.53 | 72,749 | +0.15(+0.98%) |
Jun 16, 2022 | 15.19 | 15.63 | 15.12 | 15.38 | 60,862 | -0.04(-0.26%) |
Jun 15, 2022 | 15.53 | 15.60 | 15.37 | 15.42 | 47,116 | -0.09(-0.58%) |
Jun 14, 2022 | 15.40 | 15.68 | 15.40 | 15.51 | 51,443 | -0.04(-0.26%) |
Jun 13, 2022 | 15.41 | 15.97 | 15.39 | 15.55 | 51,542 | -0.09(-0.58%) |
Jun 10, 2022 | 15.82 | 15.84 | 15.54 | 15.64 | 27,420 | -0.38(-2.37%) |
Jun 09, 2022 | 16.32 | 16.34 | 15.96 | 16.02 | 34,481 | -0.37(-2.26%) |
Jun 08, 2022 | 16.22 | 16.45 | 16.14 | 16.39 | 54,056 | +0.00(+0.00%) |
Jun 07, 2022 | 16.30 | 16.50 | 16.18 | 16.39 | 29,028 | +0.13(+0.80%) |
Jun 06, 2022 | 16.31 | 16.57 | 16.15 | 16.26 | 26,237 | +0.05(+0.31%) |
Jun 03, 2022 | 15.97 | 16.28 | 15.97 | 16.21 | 42,900 | +0.02(+0.12%) |
Jun 02, 2022 | 15.93 | 16.23 | 15.91 | 16.19 | 29,650 | +0.30(+1.89%) |