Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.94 | 17.01 | 16.83 | 16.85 | 382,370 | -0.07(-0.38%) |
Aug 30, 2022 | 17.05 | 17.11 | 16.88 | 16.92 | 415,973 | -0.05(-0.27%) |
Aug 29, 2022 | 16.99 | 17.08 | 16.95 | 16.96 | 351,764 | -0.10(-0.60%) |
Aug 26, 2022 | 17.41 | 17.49 | 17.04 | 17.06 | 561,035 | -0.32(-1.87%) |
Aug 25, 2022 | 17.34 | 17.39 | 17.26 | 17.39 | 440,508 | +0.15(+0.86%) |
Aug 24, 2022 | 17.12 | 17.35 | 17.08 | 17.24 | 589,702 | +0.04(+0.22%) |
Aug 23, 2022 | 17.18 | 17.29 | 17.11 | 17.20 | 779,567 | -0.03(-0.16%) |
Aug 22, 2022 | 17.33 | 17.33 | 17.20 | 17.23 | 551,143 | -0.09(-0.54%) |
Aug 19, 2022 | 17.46 | 17.46 | 17.28 | 17.32 | 679,442 | -0.35(-1.99%) |
Aug 18, 2022 | 17.79 | 17.79 | 17.63 | 17.68 | 749,861 | -0.03(-0.16%) |
Aug 17, 2022 | 17.77 | 17.78 | 17.59 | 17.70 | 1,314,257 | -0.14(-0.78%) |
Aug 16, 2022 | 18.07 | 18.07 | 17.77 | 17.84 | 591,057 | -0.35(-1.94%) |
Aug 15, 2022 | 18.21 | 18.25 | 18.12 | 18.20 | 1,571,761 | -0.15(-0.81%) |
Aug 12, 2022 | 18.25 | 18.35 | 18.20 | 18.34 | 396,352 | +0.05(+0.25%) |
Aug 11, 2022 | 18.36 | 18.51 | 18.29 | 18.30 | 331,226 | +0.01(+0.05%) |
Aug 10, 2022 | 18.18 | 18.31 | 18.13 | 18.29 | 366,667 | +0.44(+2.44%) |
Aug 09, 2022 | 17.95 | 17.95 | 17.79 | 17.85 | 297,723 | -0.11(-0.62%) |
Aug 08, 2022 | 18.10 | 18.17 | 17.96 | 17.96 | 332,612 | -0.04(-0.21%) |
Aug 05, 2022 | 17.93 | 18.06 | 17.88 | 18.00 | 306,085 | -0.01(-0.05%) |
Aug 04, 2022 | 17.84 | 18.01 | 17.84 | 18.01 | 342,234 | +0.27(+1.52%) |
Aug 03, 2022 | 17.59 | 17.77 | 17.59 | 17.74 | 315,190 | +0.31(+1.76%) |
Aug 02, 2022 | 17.37 | 17.55 | 17.34 | 17.43 | 518,109 | -0.05(-0.27%) |
Aug 01, 2022 | 17.42 | 17.52 | 17.36 | 17.48 | 316,130 | +0.11(+0.64%) |
Jul 29, 2022 | 17.26 | 17.38 | 17.21 | 17.37 | 474,884 | -0.06(-0.32%) |
Jul 28, 2022 | 17.35 | 17.44 | 17.25 | 17.43 | 458,225 | +0.12(+0.70%) |
Jul 27, 2022 | 17.09 | 17.32 | 17.09 | 17.31 | 426,391 | +0.44(+2.59%) |
Jul 26, 2022 | 17.00 | 17.01 | 16.87 | 16.87 | 197,703 | -0.12(-0.71%) |
Jul 25, 2022 | 17.05 | 17.06 | 16.96 | 16.99 | 399,036 | -0.02(-0.11%) |
Jul 22, 2022 | 17.20 | 17.22 | 16.92 | 17.01 | 566,658 | -0.05(-0.27%) |
Jul 21, 2022 | 16.86 | 17.08 | 16.86 | 17.05 | 380,685 | +0.12(+0.71%) |
Jul 20, 2022 | 16.83 | 16.96 | 16.79 | 16.93 | 364,848 | +0.19(+1.16%) |
Jul 19, 2022 | 16.55 | 16.76 | 16.55 | 16.74 | 374,252 | +0.32(+1.98%) |
Jul 18, 2022 | 16.47 | 16.59 | 16.39 | 16.41 | 213,487 | +0.02(+0.11%) |
Jul 15, 2022 | 16.28 | 16.40 | 16.19 | 16.40 | 391,441 | +0.19(+1.20%) |
Jul 14, 2022 | 16.13 | 16.20 | 15.99 | 16.20 | 699,665 | -0.15(-0.91%) |
Jul 13, 2022 | 16.25 | 16.45 | 16.23 | 16.35 | 532,397 | -0.13(-0.79%) |
Jul 12, 2022 | 16.51 | 16.56 | 16.42 | 16.48 | 346,543 | +0.02(+0.11%) |
Jul 11, 2022 | 16.62 | 16.62 | 16.43 | 16.46 | 390,243 | -0.27(-1.61%) |
Jul 08, 2022 | 16.64 | 16.78 | 16.57 | 16.73 | 443,799 | +0.04(+0.22%) |
Jul 07, 2022 | 16.55 | 16.69 | 16.54 | 16.69 | 547,680 | +0.30(+1.81%) |
Jul 06, 2022 | 16.44 | 16.44 | 16.28 | 16.40 | 564,028 | -0.06(-0.34%) |
Jul 05, 2022 | 16.15 | 16.45 | 16.09 | 16.45 | 1,187,208 | +0.06(+0.40%) |
Jul 01, 2022 | 16.23 | 16.39 | 16.18 | 16.39 | 784,686 | -0.02(-0.11%) |
Jun 30, 2022 | 16.32 | 16.41 | 16.16 | 16.41 | 636,234 | -0.16(-0.95%) |
Jun 29, 2022 | 16.56 | 16.61 | 16.50 | 16.56 | 724,352 | -0.06(-0.34%) |
Jun 28, 2022 | 16.81 | 16.88 | 16.60 | 16.62 | 992,119 | -0.19(-1.10%) |
Jun 27, 2022 | 16.99 | 16.99 | 16.76 | 16.80 | 732,556 | -0.11(-0.66%) |
Jun 24, 2022 | 16.72 | 16.94 | 16.72 | 16.92 | 483,886 | +0.31(+1.84%) |
Jun 23, 2022 | 16.41 | 16.61 | 16.37 | 16.61 | 1,260,494 | +0.18(+1.07%) |
Jun 22, 2022 | 16.41 | 16.53 | 16.37 | 16.43 | 469,271 | -0.15(-0.90%) |
Jun 21, 2022 | 16.51 | 16.70 | 16.51 | 16.58 | 758,695 | +0.29(+1.77%) |
Jun 17, 2022 | 16.31 | 16.38 | 16.18 | 16.29 | 807,583 | +0.03(+0.17%) |
Jun 16, 2022 | 16.39 | 16.39 | 16.22 | 16.27 | 1,165,558 | -0.31(-1.85%) |
Jun 15, 2022 | 16.41 | 16.66 | 16.35 | 16.57 | 1,192,920 | +0.24(+1.48%) |
Jun 14, 2022 | 16.37 | 16.43 | 16.28 | 16.33 | 591,519 | -0.03(-0.17%) |
Jun 13, 2022 | 16.60 | 16.61 | 16.31 | 16.36 | 637,679 | -0.44(-2.60%) |
Jun 10, 2022 | 16.99 | 17.01 | 16.75 | 16.79 | 705,271 | -0.30(-1.74%) |
Jun 09, 2022 | 17.39 | 17.39 | 17.08 | 17.09 | 587,436 | -0.42(-2.40%) |
Jun 08, 2022 | 17.43 | 17.59 | 17.43 | 17.51 | 726,793 | -0.01(-0.05%) |
Jun 07, 2022 | 17.30 | 17.55 | 17.30 | 17.52 | 546,550 | +0.18(+1.05%) |
Jun 06, 2022 | 17.39 | 17.48 | 17.31 | 17.34 | 501,829 | +0.11(+0.64%) |
Jun 03, 2022 | 17.38 | 17.38 | 17.21 | 17.23 | 364,871 | -0.31(-1.77%) |
Jun 02, 2022 | 17.35 | 17.54 | 17.28 | 17.54 | 515,505 | +0.21(+1.21%) |