Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.67 | 16.82 | 16.40 | 16.47 | 107,217 | -0.11(-0.67%) |
Aug 30, 2022 | 16.72 | 16.77 | 16.48 | 16.58 | 149,273 | -0.15(-0.91%) |
Aug 29, 2022 | 16.75 | 16.89 | 16.62 | 16.73 | 116,877 | -0.02(-0.10%) |
Aug 26, 2022 | 17.27 | 17.35 | 16.75 | 16.75 | 150,118 | -0.42(-2.47%) |
Aug 25, 2022 | 17.05 | 17.18 | 16.95 | 17.17 | 238,546 | +0.14(+0.80%) |
Aug 24, 2022 | 17.00 | 17.19 | 16.98 | 17.03 | 77,126 | +0.00(+0.00%) |
Aug 23, 2022 | 17.06 | 17.12 | 16.95 | 17.03 | 90,688 | -0.08(-0.45%) |
Aug 22, 2022 | 17.48 | 17.54 | 17.00 | 17.11 | 139,788 | -0.45(-2.56%) |
Aug 19, 2022 | 17.61 | 17.77 | 17.54 | 17.56 | 117,336 | -0.22(-1.23%) |
Aug 18, 2022 | 17.80 | 17.89 | 17.65 | 17.78 | 74,206 | +0.05(+0.29%) |
Aug 17, 2022 | 17.67 | 17.82 | 17.63 | 17.73 | 77,528 | -0.02(-0.09%) |
Aug 16, 2022 | 17.93 | 17.95 | 17.69 | 17.74 | 81,313 | -0.18(-0.99%) |
Aug 15, 2022 | 17.75 | 18.05 | 17.71 | 17.92 | 117,603 | +0.17(+0.95%) |
Aug 12, 2022 | 17.54 | 17.75 | 17.54 | 17.75 | 83,823 | +0.25(+1.45%) |
Aug 11, 2022 | 17.69 | 17.84 | 17.50 | 17.50 | 88,961 | -0.13(-0.76%) |
Aug 10, 2022 | 17.47 | 17.67 | 17.44 | 17.64 | 69,182 | +0.32(+1.85%) |
Aug 09, 2022 | 17.39 | 17.54 | 17.31 | 17.31 | 81,610 | -0.11(-0.63%) |
Aug 08, 2022 | 17.37 | 17.58 | 17.37 | 17.42 | 106,067 | +0.06(+0.34%) |
Aug 05, 2022 | 17.28 | 17.40 | 17.28 | 17.37 | 69,216 | -0.03(-0.15%) |
Aug 04, 2022 | 17.37 | 17.55 | 17.27 | 17.39 | 107,189 | +0.00(+0.00%) |
Aug 03, 2022 | 17.28 | 17.50 | 17.25 | 17.39 | 92,250 | +0.18(+1.03%) |
Aug 02, 2022 | 17.25 | 17.50 | 17.17 | 17.21 | 124,188 | -0.01(-0.05%) |
Aug 01, 2022 | 17.16 | 17.51 | 17.16 | 17.22 | 159,366 | -0.13(-0.78%) |
Jul 29, 2022 | 17.43 | 17.47 | 17.27 | 17.36 | 198,775 | +0.03(+0.19%) |
Jul 28, 2022 | 17.23 | 17.46 | 17.03 | 17.32 | 131,028 | +0.09(+0.54%) |
Jul 27, 2022 | 17.16 | 17.28 | 17.04 | 17.23 | 93,911 | +0.14(+0.79%) |
Jul 26, 2022 | 16.94 | 17.28 | 16.91 | 17.10 | 113,216 | +0.07(+0.40%) |
Jul 25, 2022 | 17.01 | 17.18 | 16.97 | 17.03 | 125,572 | +0.02(+0.10%) |
Jul 22, 2022 | 17.18 | 17.41 | 16.88 | 17.01 | 171,533 | -0.15(-0.88%) |
Jul 21, 2022 | 17.08 | 17.28 | 17.02 | 17.16 | 148,931 | -0.05(-0.29%) |
Jul 20, 2022 | 17.38 | 17.43 | 17.10 | 17.21 | 153,017 | -0.20(-1.15%) |
Jul 19, 2022 | 17.06 | 17.46 | 17.05 | 17.41 | 98,778 | +0.44(+2.57%) |
Jul 18, 2022 | 17.37 | 17.45 | 16.87 | 16.98 | 135,024 | -0.16(-0.93%) |
Jul 15, 2022 | 16.90 | 17.30 | 16.90 | 17.14 | 188,098 | +0.31(+1.84%) |
Jul 14, 2022 | 16.96 | 17.03 | 16.68 | 16.83 | 218,195 | -0.51(-2.95%) |
Jul 13, 2022 | 17.21 | 17.49 | 17.21 | 17.34 | 63,909 | -0.06(-0.34%) |
Jul 12, 2022 | 17.55 | 17.67 | 17.27 | 17.40 | 104,090 | -0.16(-0.91%) |
Jul 11, 2022 | 17.51 | 17.73 | 17.45 | 17.56 | 82,969 | -0.03(-0.19%) |
Jul 08, 2022 | 17.31 | 17.63 | 17.31 | 17.59 | 63,355 | +0.19(+1.11%) |
Jul 07, 2022 | 17.17 | 17.43 | 17.17 | 17.40 | 72,832 | +0.23(+1.32%) |
Jul 06, 2022 | 17.10 | 17.35 | 17.03 | 17.17 | 70,410 | +0.09(+0.54%) |
Jul 05, 2022 | 16.82 | 17.14 | 16.58 | 17.08 | 82,805 | +0.14(+0.84%) |
Jul 01, 2022 | 16.68 | 17.05 | 16.54 | 16.94 | 60,549 | +0.21(+1.25%) |
Jun 30, 2022 | 16.69 | 16.82 | 16.47 | 16.73 | 98,027 | +0.11(+0.66%) |
Jun 29, 2022 | 16.55 | 16.71 | 16.36 | 16.62 | 91,080 | +0.09(+0.56%) |
Jun 28, 2022 | 16.97 | 17.03 | 16.42 | 16.52 | 108,640 | -0.33(-1.94%) |
Jun 27, 2022 | 16.78 | 16.95 | 16.65 | 16.85 | 78,835 | +0.06(+0.35%) |
Jun 24, 2022 | 16.47 | 16.81 | 16.27 | 16.79 | 86,240 | +0.44(+2.67%) |
Jun 23, 2022 | 16.04 | 16.36 | 15.95 | 16.36 | 121,867 | +0.54(+3.39%) |
Jun 22, 2022 | 15.66 | 16.05 | 15.66 | 15.82 | 120,917 | +0.06(+0.37%) |
Jun 21, 2022 | 15.56 | 15.85 | 15.56 | 15.76 | 105,122 | +0.39(+2.57%) |
Jun 17, 2022 | 15.12 | 15.54 | 15.12 | 15.37 | 117,497 | +0.16(+1.06%) |
Jun 16, 2022 | 15.45 | 15.55 | 15.09 | 15.20 | 167,385 | -0.58(-3.70%) |
Jun 15, 2022 | 15.45 | 15.89 | 15.45 | 15.79 | 132,697 | +0.40(+2.60%) |
Jun 14, 2022 | 15.53 | 15.59 | 15.25 | 15.39 | 144,962 | -0.21(-1.34%) |
Jun 13, 2022 | 16.10 | 16.18 | 15.51 | 15.60 | 247,663 | -0.83(-5.07%) |
Jun 10, 2022 | 16.73 | 16.73 | 16.38 | 16.43 | 151,953 | -0.53(-3.10%) |
Jun 09, 2022 | 17.03 | 17.21 | 16.90 | 16.96 | 171,068 | -0.11(-0.64%) |
Jun 08, 2022 | 17.20 | 17.36 | 17.04 | 17.06 | 79,533 | -0.18(-1.06%) |
Jun 07, 2022 | 17.05 | 17.27 | 16.91 | 17.25 | 92,430 | +0.26(+1.52%) |
Jun 06, 2022 | 17.17 | 17.25 | 16.93 | 16.99 | 101,206 | -0.11(-0.63%) |
Jun 03, 2022 | 17.27 | 17.46 | 17.10 | 17.10 | 52,657 | -0.30(-1.73%) |
Jun 02, 2022 | 17.16 | 17.40 | 16.94 | 17.40 | 55,219 | +0.23(+1.36%) |