Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.23 | 16.23 | 15.55 | 16.20 | 33,753 | -0.18(-1.10%) |
Aug 30, 2022 | 16.21 | 16.39 | 15.86 | 16.38 | 17,899 | +0.38(+2.37%) |
Aug 29, 2022 | 16.20 | 16.20 | 15.81 | 16.00 | 53,747 | -0.22(-1.36%) |
Aug 26, 2022 | 16.29 | 16.40 | 15.94 | 16.22 | 33,743 | -0.07(-0.43%) |
Aug 25, 2022 | 16.44 | 16.44 | 15.87 | 16.29 | 19,705 | -0.02(-0.12%) |
Aug 24, 2022 | 16.06 | 16.32 | 16.03 | 16.31 | 12,919 | +0.26(+1.62%) |
Aug 23, 2022 | 16.65 | 16.95 | 16.05 | 16.05 | 13,942 | -0.40(-2.43%) |
Aug 22, 2022 | 16.79 | 16.79 | 16.25 | 16.45 | 27,308 | -0.54(-3.18%) |
Aug 19, 2022 | 17.29 | 17.29 | 16.58 | 16.99 | 24,142 | -0.31(-1.79%) |
Aug 18, 2022 | 17.71 | 17.71 | 17.17 | 17.30 | 18,929 | -0.56(-3.14%) |
Aug 17, 2022 | 17.68 | 17.86 | 16.98 | 17.86 | 18,652 | +0.06(+0.34%) |
Aug 16, 2022 | 17.30 | 18.00 | 17.24 | 17.80 | 36,802 | +0.33(+1.89%) |
Aug 15, 2022 | 17.00 | 17.47 | 16.81 | 17.47 | 36,232 | +0.39(+2.28%) |
Aug 12, 2022 | 16.29 | 17.17 | 16.22 | 17.08 | 22,649 | +0.75(+4.59%) |
Aug 11, 2022 | 16.27 | 16.51 | 16.21 | 16.33 | 33,632 | +0.03(+0.18%) |
Aug 10, 2022 | 16.50 | 16.72 | 16.30 | 16.30 | 33,598 | -0.15(-0.91%) |
Aug 09, 2022 | 16.84 | 16.88 | 16.25 | 16.45 | 26,339 | -0.29(-1.73%) |
Aug 08, 2022 | 16.22 | 16.75 | 16.11 | 16.74 | 48,493 | +0.81(+5.08%) |
Aug 05, 2022 | 16.01 | 16.03 | 15.86 | 15.93 | 29,569 | -0.16(-0.99%) |
Aug 04, 2022 | 16.05 | 16.35 | 16.01 | 16.09 | 12,081 | -0.01(-0.06%) |
Aug 03, 2022 | 16.05 | 16.25 | 15.97 | 16.10 | 60,408 | +0.10(+0.63%) |
Aug 02, 2022 | 16.22 | 16.22 | 15.87 | 16.00 | 17,578 | -0.40(-2.44%) |
Aug 01, 2022 | 15.96 | 16.44 | 15.95 | 16.40 | 27,760 | +0.38(+2.37%) |
Jul 29, 2022 | 16.22 | 16.22 | 15.85 | 16.02 | 13,577 | -0.16(-0.99%) |
Jul 28, 2022 | 16.41 | 16.41 | 15.72 | 16.18 | 28,549 | -0.02(-0.12%) |
Jul 27, 2022 | 16.06 | 16.34 | 15.65 | 16.20 | 23,090 | +0.36(+2.27%) |
Jul 26, 2022 | 16.54 | 16.54 | 15.52 | 15.84 | 36,452 | -0.70(-4.23%) |
Jul 25, 2022 | 16.33 | 16.58 | 16.00 | 16.54 | 17,565 | +0.28(+1.72%) |
Jul 22, 2022 | 16.92 | 16.92 | 16.11 | 16.26 | 28,128 | -0.53(-3.16%) |
Jul 21, 2022 | 17.00 | 17.00 | 16.66 | 16.79 | 19,554 | -0.31(-1.81%) |
Jul 20, 2022 | 17.71 | 17.71 | 17.01 | 17.10 | 30,094 | -0.47(-2.68%) |
Jul 19, 2022 | 17.41 | 17.63 | 17.34 | 17.57 | 28,707 | +0.31(+1.80%) |
Jul 18, 2022 | 17.45 | 17.61 | 17.01 | 17.26 | 21,984 | +0.00(+0.00%) |
Jul 15, 2022 | 17.12 | 17.60 | 17.08 | 17.26 | 52,037 | +0.33(+1.95%) |
Jul 14, 2022 | 16.42 | 17.00 | 16.42 | 16.93 | 18,357 | +0.51(+3.11%) |
Jul 13, 2022 | 16.16 | 16.50 | 16.13 | 16.42 | 19,095 | +0.26(+1.61%) |
Jul 12, 2022 | 16.78 | 16.84 | 16.03 | 16.16 | 26,364 | -0.62(-3.69%) |
Jul 11, 2022 | 16.88 | 17.11 | 16.60 | 16.78 | 22,099 | -0.35(-2.04%) |
Jul 08, 2022 | 16.96 | 17.16 | 16.01 | 17.13 | 47,856 | +0.11(+0.65%) |
Jul 07, 2022 | 17.72 | 18.06 | 16.56 | 17.02 | 46,655 | -0.46(-2.63%) |
Jul 06, 2022 | 17.57 | 17.70 | 17.02 | 17.48 | 29,559 | -0.25(-1.41%) |
Jul 05, 2022 | 18.01 | 18.11 | 17.43 | 17.73 | 39,102 | -0.51(-2.80%) |
Jul 01, 2022 | 18.23 | 18.64 | 17.82 | 18.24 | 46,943 | -0.05(-0.27%) |
Jun 30, 2022 | 18.20 | 18.68 | 17.70 | 18.29 | 36,207 | -0.39(-2.09%) |
Jun 29, 2022 | 19.45 | 19.45 | 18.12 | 18.68 | 59,469 | -0.42(-2.20%) |
Jun 28, 2022 | 18.83 | 20.72 | 18.35 | 19.10 | 105,970 | +0.07(+0.37%) |
Jun 27, 2022 | 18.83 | 19.13 | 18.71 | 19.03 | 46,221 | +0.20(+1.06%) |
Jun 24, 2022 | 18.55 | 18.84 | 18.26 | 18.83 | 31,813 | +0.29(+1.56%) |
Jun 23, 2022 | 18.84 | 18.86 | 18.01 | 18.54 | 34,260 | +0.03(+0.16%) |
Jun 22, 2022 | 18.94 | 19.19 | 18.47 | 18.51 | 45,878 | -0.28(-1.49%) |
Jun 21, 2022 | 18.04 | 19.03 | 18.04 | 18.79 | 57,320 | +0.92(+5.15%) |
Jun 17, 2022 | 18.10 | 18.36 | 17.25 | 17.87 | 50,904 | +0.11(+0.62%) |
Jun 16, 2022 | 18.08 | 18.28 | 17.56 | 17.76 | 49,260 | -0.53(-2.90%) |
Jun 15, 2022 | 18.94 | 18.94 | 18.29 | 18.29 | 41,657 | -0.10(-0.54%) |
Jun 14, 2022 | 18.60 | 18.97 | 18.25 | 18.39 | 27,726 | -0.23(-1.24%) |
Jun 13, 2022 | 18.50 | 18.99 | 17.42 | 18.62 | 91,630 | -0.13(-0.69%) |
Jun 10, 2022 | 18.67 | 19.12 | 18.34 | 18.75 | 50,964 | -0.35(-1.83%) |
Jun 09, 2022 | 19.23 | 19.25 | 18.82 | 19.10 | 49,518 | -0.05(-0.26%) |
Jun 08, 2022 | 18.80 | 19.52 | 17.41 | 19.15 | 102,065 | +1.12(+6.21%) |
Jun 07, 2022 | 18.44 | 18.47 | 17.35 | 18.03 | 66,226 | -0.44(-2.38%) |
Jun 06, 2022 | 18.44 | 18.90 | 18.10 | 18.47 | 38,381 | +0.42(+2.33%) |
Jun 03, 2022 | 18.10 | 18.28 | 17.97 | 18.05 | 8,563 | -0.32(-1.74%) |
Jun 02, 2022 | 18.38 | 18.58 | 17.67 | 18.37 | 28,371 | -0.03(-0.16%) |