Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.61 | 16.61 | 16.26 | 16.26 | 371,287 | -0.24(-1.46%) |
Aug 30, 2022 | 16.56 | 16.61 | 16.44 | 16.50 | 243,019 | -0.02(-0.12%) |
Aug 29, 2022 | 16.59 | 16.68 | 16.49 | 16.52 | 177,146 | -0.21(-1.27%) |
Aug 26, 2022 | 17.06 | 17.06 | 16.67 | 16.74 | 181,671 | -0.26(-1.53%) |
Aug 25, 2022 | 16.73 | 17.03 | 16.73 | 17.00 | 192,425 | +0.21(+1.26%) |
Aug 24, 2022 | 16.78 | 16.85 | 16.70 | 16.78 | 158,561 | -0.01(-0.06%) |
Aug 23, 2022 | 16.88 | 17.06 | 16.76 | 16.79 | 214,193 | -0.12(-0.68%) |
Aug 22, 2022 | 16.99 | 17.03 | 16.78 | 16.91 | 236,968 | -0.34(-1.96%) |
Aug 19, 2022 | 17.54 | 17.54 | 17.14 | 17.25 | 504,551 | -0.39(-2.19%) |
Aug 18, 2022 | 17.39 | 17.74 | 17.31 | 17.63 | 530,413 | +0.20(+1.16%) |
Aug 17, 2022 | 17.53 | 17.53 | 17.30 | 17.43 | 156,066 | -0.18(-1.04%) |
Aug 16, 2022 | 17.57 | 17.68 | 17.49 | 17.61 | 196,364 | +0.03(+0.16%) |
Aug 15, 2022 | 17.23 | 17.58 | 17.23 | 17.58 | 172,754 | +0.15(+0.88%) |
Aug 12, 2022 | 17.38 | 17.43 | 17.26 | 17.43 | 194,560 | +0.12(+0.67%) |
Aug 11, 2022 | 17.28 | 17.36 | 17.17 | 17.31 | 152,620 | +0.31(+1.81%) |
Aug 10, 2022 | 16.97 | 17.20 | 16.97 | 17.01 | 224,699 | +0.29(+1.73%) |
Aug 09, 2022 | 16.49 | 16.72 | 16.49 | 16.72 | 243,818 | +0.15(+0.93%) |
Aug 08, 2022 | 16.65 | 16.79 | 16.49 | 16.56 | 190,186 | -0.10(-0.58%) |
Aug 05, 2022 | 16.49 | 16.69 | 16.43 | 16.66 | 161,033 | +0.19(+1.17%) |
Aug 04, 2022 | 16.56 | 16.56 | 16.29 | 16.47 | 190,558 | -0.12(-0.70%) |
Aug 03, 2022 | 16.57 | 16.70 | 16.32 | 16.58 | 277,609 | +0.13(+0.76%) |
Aug 02, 2022 | 16.79 | 16.79 | 16.45 | 16.46 | 164,756 | -0.40(-2.40%) |
Aug 01, 2022 | 16.70 | 17.02 | 16.58 | 16.86 | 364,724 | -0.01(-0.06%) |
Jul 29, 2022 | 16.86 | 16.98 | 16.81 | 16.87 | 202,925 | +0.00(+0.00%) |
Jul 28, 2022 | 16.93 | 16.96 | 16.65 | 16.87 | 158,216 | -0.05(-0.28%) |
Jul 27, 2022 | 16.88 | 17.01 | 16.74 | 16.92 | 251,149 | +0.06(+0.34%) |
Jul 26, 2022 | 16.81 | 17.02 | 16.74 | 16.86 | 290,112 | +0.00(+0.00%) |
Jul 25, 2022 | 16.55 | 16.94 | 16.49 | 16.86 | 411,136 | +0.39(+2.40%) |
Jul 22, 2022 | 17.26 | 17.33 | 16.26 | 16.47 | 427,349 | -0.86(-4.95%) |
Jul 21, 2022 | 17.23 | 17.70 | 16.80 | 17.32 | 337,462 | -0.17(-0.99%) |
Jul 20, 2022 | 17.34 | 17.62 | 17.25 | 17.50 | 459,648 | +0.06(+0.33%) |
Jul 19, 2022 | 17.18 | 17.57 | 17.18 | 17.44 | 488,951 | +0.48(+2.84%) |
Jul 18, 2022 | 17.11 | 17.30 | 16.88 | 16.96 | 471,507 | +0.09(+0.51%) |
Jul 15, 2022 | 16.90 | 17.02 | 16.71 | 16.87 | 426,862 | +0.30(+1.80%) |
Jul 14, 2022 | 16.49 | 16.65 | 16.34 | 16.57 | 263,238 | -0.12(-0.69%) |
Jul 13, 2022 | 17.25 | 17.25 | 16.68 | 16.69 | 214,811 | -0.76(-4.36%) |
Jul 12, 2022 | 17.29 | 17.66 | 17.29 | 17.45 | 194,249 | +0.00(+0.00%) |
Jul 11, 2022 | 17.47 | 17.65 | 17.34 | 17.45 | 358,121 | -0.10(-0.55%) |
Jul 08, 2022 | 17.58 | 17.73 | 17.43 | 17.55 | 226,933 | -0.09(-0.49%) |
Jul 07, 2022 | 17.69 | 17.86 | 17.61 | 17.63 | 295,530 | +0.11(+0.60%) |
Jul 06, 2022 | 17.44 | 17.63 | 17.20 | 17.53 | 327,814 | -0.03(-0.16%) |
Jul 05, 2022 | 17.00 | 17.64 | 16.91 | 17.55 | 469,895 | +0.27(+1.56%) |
Jul 01, 2022 | 16.98 | 17.30 | 16.79 | 17.28 | 452,705 | +0.31(+1.82%) |
Jun 30, 2022 | 16.56 | 17.18 | 16.54 | 16.98 | 422,487 | +0.09(+0.51%) |
Jun 29, 2022 | 17.09 | 17.09 | 16.81 | 16.89 | 302,558 | -0.13(-0.79%) |
Jun 28, 2022 | 17.30 | 17.55 | 16.99 | 17.02 | 326,744 | -0.13(-0.73%) |
Jun 27, 2022 | 17.28 | 17.37 | 17.08 | 17.15 | 411,348 | +0.05(+0.28%) |
Jun 24, 2022 | 16.72 | 17.17 | 16.72 | 17.10 | 526,178 | +0.44(+2.66%) |
Jun 23, 2022 | 16.49 | 16.84 | 16.49 | 16.66 | 630,402 | +0.13(+0.82%) |
Jun 22, 2022 | 16.59 | 16.83 | 16.50 | 16.52 | 347,483 | -0.23(-1.38%) |
Jun 21, 2022 | 16.67 | 16.91 | 16.59 | 16.75 | 343,861 | +0.17(+1.05%) |
Jun 17, 2022 | 16.53 | 16.76 | 16.41 | 16.58 | 591,144 | +0.18(+1.12%) |
Jun 16, 2022 | 16.60 | 16.60 | 16.18 | 16.40 | 308,241 | -0.34(-2.02%) |
Jun 15, 2022 | 17.05 | 17.05 | 16.62 | 16.74 | 268,617 | -0.05(-0.29%) |
Jun 14, 2022 | 16.51 | 16.87 | 16.51 | 16.78 | 275,051 | +0.26(+1.57%) |
Jun 13, 2022 | 16.64 | 16.91 | 16.47 | 16.52 | 402,341 | -0.46(-2.71%) |
Jun 10, 2022 | 17.34 | 17.34 | 16.84 | 16.98 | 192,672 | -0.47(-2.69%) |
Jun 09, 2022 | 17.78 | 17.86 | 17.44 | 17.45 | 200,502 | -0.42(-2.36%) |
Jun 08, 2022 | 18.05 | 18.05 | 17.82 | 17.88 | 181,054 | -0.33(-1.79%) |
Jun 07, 2022 | 18.02 | 18.22 | 17.92 | 18.20 | 292,192 | +0.00(+0.00%) |
Jun 06, 2022 | 18.29 | 18.37 | 18.13 | 18.20 | 170,198 | +0.00(+0.00%) |
Jun 03, 2022 | 18.38 | 18.43 | 18.06 | 18.20 | 303,544 | -0.23(-1.25%) |
Jun 02, 2022 | 17.99 | 18.44 | 17.97 | 18.43 | 176,247 | +0.42(+2.35%) |