Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.96 | 16.96 | 16.43 | 16.43 | 9,696 | -0.33(-1.96%) |
Aug 30, 2022 | 16.94 | 16.94 | 16.76 | 16.76 | 6,655 | -0.38(-2.19%) |
Aug 29, 2022 | 17.16 | 17.20 | 16.96 | 17.13 | 7,883 | -0.19(-1.08%) |
Aug 26, 2022 | 17.23 | 17.32 | 17.21 | 17.32 | 1,245 | -0.14(-0.81%) |
Aug 25, 2022 | 17.18 | 17.54 | 17.18 | 17.46 | 6,595 | +0.18(+1.06%) |
Aug 24, 2022 | 17.20 | 17.37 | 17.18 | 17.28 | 1,013 | -0.09(-0.54%) |
Aug 23, 2022 | 17.37 | 17.37 | 17.37 | 17.37 | 867 | -0.09(-0.51%) |
Aug 22, 2022 | 17.60 | 17.60 | 17.37 | 17.46 | 2,750 | -0.21(-1.19%) |
Aug 19, 2022 | 17.78 | 17.78 | 17.49 | 17.67 | 1,554 | -0.14(-0.77%) |
Aug 18, 2022 | 17.59 | 17.84 | 17.56 | 17.81 | 3,374 | +0.36(+2.04%) |
Aug 17, 2022 | 17.69 | 18.01 | 17.44 | 17.45 | 3,206 | -0.21(-1.17%) |
Aug 16, 2022 | 17.72 | 17.72 | 17.66 | 17.66 | 853 | -0.37(-2.03%) |
Aug 15, 2022 | 17.84 | 18.02 | 17.41 | 18.02 | 11,706 | +0.17(+0.95%) |
Aug 12, 2022 | 17.81 | 18.08 | 17.80 | 17.85 | 4,027 | +0.24(+1.39%) |
Aug 11, 2022 | 17.73 | 17.90 | 17.09 | 17.61 | 6,634 | +0.05(+0.27%) |
Aug 10, 2022 | 17.42 | 17.78 | 17.23 | 17.56 | 7,939 | +0.34(+1.96%) |
Aug 09, 2022 | 17.44 | 17.65 | 17.03 | 17.23 | 2,207 | -0.13(-0.76%) |
Aug 08, 2022 | 17.23 | 17.64 | 17.23 | 17.36 | 3,538 | -0.01(-0.05%) |
Aug 05, 2022 | 17.51 | 17.51 | 17.11 | 17.37 | 7,293 | -0.01(-0.05%) |
Aug 04, 2022 | 17.39 | 17.39 | 17.38 | 17.38 | 1,622 | +0.08(+0.49%) |
Aug 03, 2022 | 17.38 | 17.65 | 17.23 | 17.29 | 2,998 | -0.31(-1.76%) |
Aug 02, 2022 | 17.22 | 17.74 | 17.22 | 17.60 | 11,806 | +0.27(+1.57%) |
Aug 01, 2022 | 17.06 | 17.33 | 16.90 | 17.33 | 13,077 | +0.41(+2.44%) |
Jul 29, 2022 | 16.98 | 17.23 | 16.90 | 16.92 | 11,697 | +0.02(+0.11%) |
Jul 28, 2022 | 17.25 | 17.25 | 16.90 | 16.90 | 8,875 | -0.23(-1.32%) |
Jul 27, 2022 | 17.12 | 17.55 | 16.90 | 17.12 | 17,228 | +0.23(+1.33%) |
Jul 26, 2022 | 17.60 | 17.61 | 16.85 | 16.90 | 27,489 | -0.67(-3.79%) |
Jul 25, 2022 | 16.92 | 17.78 | 16.90 | 17.56 | 22,766 | +0.67(+3.94%) |
Jul 22, 2022 | 17.08 | 17.08 | 16.85 | 16.90 | 16,559 | +0.09(+0.56%) |
Jul 21, 2022 | 16.61 | 17.08 | 16.61 | 16.80 | 15,639 | +0.14(+0.85%) |
Jul 20, 2022 | 16.25 | 16.81 | 16.25 | 16.66 | 1,753 | +0.41(+2.54%) |
Jul 19, 2022 | 16.00 | 16.45 | 16.00 | 16.25 | 10,563 | +0.29(+1.82%) |
Jul 18, 2022 | 15.63 | 16.25 | 15.56 | 15.96 | 13,506 | -0.15(-0.93%) |
Jul 15, 2022 | 16.60 | 16.60 | 16.10 | 16.11 | 6,027 | -0.09(-0.58%) |
Jul 14, 2022 | 16.30 | 16.71 | 16.20 | 16.20 | 7,988 | -0.12(-0.74%) |
Jul 13, 2022 | 16.54 | 17.01 | 16.28 | 16.32 | 2,775 | -0.17(-1.02%) |
Jul 12, 2022 | 16.49 | 16.49 | 16.49 | 16.49 | 1,808 | +0.07(+0.40%) |
Jul 11, 2022 | 16.27 | 16.73 | 16.27 | 16.43 | 4,737 | -0.32(-1.89%) |
Jul 08, 2022 | 17.39 | 17.39 | 16.64 | 16.74 | 6,408 | -0.23(-1.37%) |
Jul 07, 2022 | 16.60 | 17.36 | 16.60 | 16.97 | 5,589 | +0.32(+1.90%) |
Jul 06, 2022 | 17.45 | 17.46 | 16.28 | 16.66 | 9,972 | +0.23(+1.42%) |
Jul 05, 2022 | 16.38 | 16.81 | 16.38 | 16.43 | 5,460 | -0.16(-0.95%) |
Jul 01, 2022 | 17.23 | 17.23 | 15.63 | 16.58 | 5,656 | -0.87(-5.01%) |
Jun 30, 2022 | 15.80 | 17.63 | 15.40 | 17.46 | 43,786 | +1.17(+7.20%) |
Jun 29, 2022 | 16.75 | 16.78 | 16.29 | 16.29 | 5,316 | -0.44(-2.62%) |
Jun 28, 2022 | 16.55 | 17.28 | 16.55 | 16.72 | 14,500 | +0.08(+0.50%) |
Jun 27, 2022 | 16.12 | 16.89 | 16.12 | 16.64 | 11,798 | +0.35(+2.17%) |
Jun 24, 2022 | 16.47 | 16.57 | 16.29 | 16.29 | 6,894 | -0.09(-0.57%) |
Jun 23, 2022 | 16.42 | 16.86 | 16.29 | 16.38 | 10,796 | -0.36(-2.17%) |
Jun 22, 2022 | 16.63 | 16.85 | 16.56 | 16.74 | 4,466 | +0.01(+0.06%) |
Jun 21, 2022 | 16.56 | 17.19 | 16.56 | 16.73 | 13,840 | +0.04(+0.22%) |
Jun 17, 2022 | 16.77 | 17.01 | 16.56 | 16.70 | 4,109 | -0.05(-0.28%) |
Jun 16, 2022 | 16.99 | 17.00 | 16.58 | 16.74 | 11,518 | -0.41(-2.39%) |
Jun 15, 2022 | 17.30 | 17.47 | 17.12 | 17.15 | 11,479 | -0.05(-0.27%) |
Jun 14, 2022 | 18.57 | 18.57 | 16.83 | 17.20 | 58,505 | -0.93(-5.13%) |
Jun 13, 2022 | 19.08 | 19.08 | 18.12 | 18.13 | 34,568 | -1.06(-5.53%) |
Jun 10, 2022 | 19.08 | 19.86 | 19.08 | 19.19 | 5,111 | -0.92(-4.58%) |
Jun 09, 2022 | 20.05 | 20.38 | 20.05 | 20.11 | 1,192 | -0.30(-1.46%) |
Jun 08, 2022 | 20.61 | 20.61 | 20.41 | 20.41 | 1,548 | +0.25(+1.25%) |
Jun 07, 2022 | 19.83 | 20.16 | 19.77 | 20.16 | 7,779 | +0.13(+0.65%) |
Jun 06, 2022 | 20.03 | 20.35 | 19.17 | 20.03 | 11,325 | -0.08(-0.41%) |
Jun 03, 2022 | 19.55 | 20.11 | 19.45 | 20.11 | 8,663 | +0.84(+4.34%) |
Jun 02, 2022 | 19.55 | 19.64 | 18.88 | 19.27 | 9,483 | -0.48(-2.45%) |