Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.26 | 18.26 | 17.87 | 17.92 | 527,577 | -0.29(-1.60%) |
Aug 30, 2022 | 18.83 | 18.87 | 18.19 | 18.21 | 532,543 | -0.56(-3.00%) |
Aug 29, 2022 | 18.67 | 18.97 | 18.49 | 18.77 | 388,531 | -0.09(-0.50%) |
Aug 26, 2022 | 18.99 | 19.10 | 18.67 | 18.87 | 767,052 | -0.10(-0.54%) |
Aug 25, 2022 | 18.60 | 19.06 | 18.59 | 18.97 | 476,882 | +0.54(+2.95%) |
Aug 24, 2022 | 18.26 | 18.61 | 18.16 | 18.43 | 366,657 | +0.06(+0.31%) |
Aug 23, 2022 | 18.36 | 18.53 | 18.28 | 18.37 | 494,041 | -0.03(-0.15%) |
Aug 22, 2022 | 18.91 | 18.91 | 18.29 | 18.40 | 657,007 | -0.79(-4.11%) |
Aug 19, 2022 | 19.14 | 19.45 | 19.07 | 19.19 | 646,858 | -0.06(-0.29%) |
Aug 18, 2022 | 19.37 | 19.37 | 19.03 | 19.24 | 631,595 | -0.13(-0.68%) |
Aug 17, 2022 | 19.24 | 19.54 | 19.11 | 19.37 | 889,185 | -0.12(-0.63%) |
Aug 16, 2022 | 18.75 | 19.50 | 18.63 | 19.50 | 1,143,293 | +0.84(+4.53%) |
Aug 15, 2022 | 18.23 | 18.72 | 18.07 | 18.65 | 1,713,943 | +0.22(+1.17%) |
Aug 12, 2022 | 18.44 | 18.60 | 18.30 | 18.43 | 1,353,828 | +0.02(+0.10%) |
Aug 11, 2022 | 18.11 | 18.59 | 18.08 | 18.42 | 1,067,636 | +0.51(+2.83%) |
Aug 10, 2022 | 17.59 | 17.99 | 17.58 | 17.91 | 637,582 | +0.63(+3.64%) |
Aug 09, 2022 | 17.52 | 17.53 | 17.01 | 17.28 | 777,960 | -0.18(-1.02%) |
Aug 08, 2022 | 17.60 | 18.21 | 17.39 | 17.46 | 1,024,528 | -0.78(-4.27%) |
Aug 05, 2022 | 18.04 | 18.43 | 17.70 | 18.24 | 868,158 | -0.18(-0.97%) |
Aug 04, 2022 | 18.20 | 18.46 | 17.99 | 18.42 | 869,681 | +0.07(+0.36%) |
Aug 03, 2022 | 17.83 | 18.55 | 17.78 | 18.35 | 539,404 | +0.61(+3.44%) |
Aug 02, 2022 | 17.60 | 17.94 | 17.41 | 17.74 | 383,602 | +0.14(+0.80%) |
Aug 01, 2022 | 17.34 | 17.66 | 17.10 | 17.60 | 383,670 | +0.18(+1.02%) |
Jul 29, 2022 | 18.20 | 18.20 | 17.34 | 17.42 | 686,451 | -0.78(-4.28%) |
Jul 28, 2022 | 17.71 | 18.27 | 17.42 | 18.20 | 679,535 | +0.42(+2.37%) |
Jul 27, 2022 | 17.43 | 17.88 | 17.43 | 17.78 | 507,577 | +0.39(+2.27%) |
Jul 26, 2022 | 17.47 | 17.55 | 17.23 | 17.38 | 348,210 | -0.07(-0.38%) |
Jul 25, 2022 | 17.38 | 17.60 | 17.23 | 17.45 | 425,500 | +0.22(+1.25%) |
Jul 22, 2022 | 17.34 | 17.42 | 17.10 | 17.23 | 507,632 | -0.07(-0.38%) |
Jul 21, 2022 | 17.07 | 17.33 | 16.92 | 17.30 | 422,715 | +0.14(+0.82%) |
Jul 20, 2022 | 16.72 | 17.24 | 16.62 | 17.16 | 434,526 | +0.44(+2.64%) |
Jul 19, 2022 | 16.38 | 16.87 | 16.38 | 16.72 | 495,717 | +0.58(+3.60%) |
Jul 18, 2022 | 15.95 | 16.17 | 15.92 | 16.14 | 549,812 | +0.30(+1.90%) |
Jul 15, 2022 | 15.52 | 15.89 | 15.25 | 15.84 | 449,404 | +0.59(+3.88%) |
Jul 14, 2022 | 15.36 | 15.45 | 15.13 | 15.25 | 530,971 | -0.38(-2.40%) |
Jul 13, 2022 | 15.78 | 15.80 | 15.49 | 15.62 | 410,106 | -0.26(-1.65%) |
Jul 12, 2022 | 15.36 | 16.00 | 15.36 | 15.88 | 551,803 | +0.38(+2.48%) |
Jul 11, 2022 | 15.75 | 15.79 | 15.44 | 15.50 | 524,308 | -0.42(-2.65%) |
Jul 08, 2022 | 16.02 | 16.21 | 15.72 | 15.92 | 828,042 | -0.08(-0.53%) |
Jul 07, 2022 | 15.65 | 16.07 | 15.59 | 16.00 | 702,448 | +0.49(+3.14%) |
Jul 06, 2022 | 15.97 | 16.12 | 15.40 | 15.52 | 1,186,923 | -0.43(-2.71%) |
Jul 05, 2022 | 16.29 | 16.29 | 15.71 | 15.95 | 1,456,402 | -0.54(-3.30%) |
Jul 01, 2022 | 15.71 | 16.52 | 15.71 | 16.49 | 1,102,696 | +0.65(+4.09%) |
Jun 30, 2022 | 15.87 | 16.19 | 15.75 | 15.85 | 1,286,303 | -0.23(-1.46%) |
Jun 29, 2022 | 16.22 | 16.22 | 15.67 | 16.08 | 1,207,740 | -0.20(-1.21%) |
Jun 28, 2022 | 16.84 | 17.04 | 16.25 | 16.28 | 678,035 | -0.35(-2.09%) |
Jun 27, 2022 | 16.22 | 16.70 | 16.12 | 16.62 | 833,603 | +0.55(+3.44%) |
Jun 24, 2022 | 15.95 | 16.34 | 15.89 | 16.07 | 2,991,213 | +0.22(+1.36%) |
Jun 23, 2022 | 15.97 | 16.07 | 15.25 | 15.85 | 1,586,170 | -0.12(-0.76%) |
Jun 22, 2022 | 16.09 | 16.46 | 15.91 | 15.98 | 1,614,775 | -0.38(-2.30%) |
Jun 21, 2022 | 17.11 | 17.24 | 16.35 | 16.35 | 1,000,205 | -0.54(-3.22%) |
Jun 17, 2022 | 17.16 | 17.31 | 16.41 | 16.90 | 1,603,956 | -0.12(-0.72%) |
Jun 16, 2022 | 17.33 | 17.50 | 16.81 | 17.02 | 1,132,830 | -0.66(-3.72%) |
Jun 15, 2022 | 17.52 | 18.03 | 17.42 | 17.68 | 1,035,686 | +0.36(+2.06%) |
Jun 14, 2022 | 16.68 | 17.52 | 16.58 | 17.32 | 1,071,505 | +0.66(+3.94%) |
Jun 13, 2022 | 17.09 | 17.30 | 16.48 | 16.66 | 1,641,747 | -0.85(-4.85%) |
Jun 10, 2022 | 17.64 | 17.87 | 17.46 | 17.51 | 895,081 | -0.44(-2.45%) |
Jun 09, 2022 | 17.60 | 18.04 | 17.47 | 17.95 | 811,533 | +0.17(+0.95%) |
Jun 08, 2022 | 18.33 | 18.41 | 17.68 | 17.78 | 1,042,205 | -0.55(-3.01%) |
Jun 07, 2022 | 18.21 | 18.47 | 17.97 | 18.33 | 1,174,774 | +0.08(+0.46%) |
Jun 06, 2022 | 18.31 | 18.42 | 18.07 | 18.25 | 1,601,223 | +0.06(+0.31%) |
Jun 03, 2022 | 18.05 | 18.41 | 18.03 | 18.19 | 1,281,078 | -0.01(-0.05%) |
Jun 02, 2022 | 18.18 | 18.36 | 17.97 | 18.20 | 1,074,815 | +0.03(+0.15%) |