Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.61 | 16.72 | 16.59 | 16.60 | 1,302,341 | -0.11(-0.68%) |
Aug 30, 2022 | 16.80 | 16.81 | 16.70 | 16.71 | 1,778,593 | -0.16(-0.95%) |
Aug 29, 2022 | 16.87 | 16.93 | 16.84 | 16.87 | 1,171,415 | +0.01(+0.06%) |
Aug 26, 2022 | 17.00 | 17.04 | 16.83 | 16.86 | 2,131,749 | -0.20(-1.17%) |
Aug 25, 2022 | 17.07 | 17.08 | 17.02 | 17.06 | 515,808 | +0.06(+0.35%) |
Aug 24, 2022 | 16.92 | 17.04 | 16.92 | 17.00 | 1,166,344 | +0.04(+0.24%) |
Aug 23, 2022 | 16.88 | 17.02 | 16.88 | 16.96 | 902,219 | +0.12(+0.71%) |
Aug 22, 2022 | 16.83 | 16.88 | 16.82 | 16.84 | 1,153,970 | -0.11(-0.65%) |
Aug 19, 2022 | 17.06 | 17.06 | 16.94 | 16.95 | 365,041 | -0.12(-0.70%) |
Aug 18, 2022 | 17.16 | 17.18 | 17.03 | 17.07 | 1,124,947 | -0.06(-0.35%) |
Aug 17, 2022 | 17.20 | 17.20 | 17.06 | 17.13 | 950,853 | -0.11(-0.61%) |
Aug 16, 2022 | 17.23 | 17.26 | 17.20 | 17.23 | 1,075,306 | -0.04(-0.20%) |
Aug 15, 2022 | 17.28 | 17.32 | 17.23 | 17.27 | 933,046 | -0.22(-1.26%) |
Aug 12, 2022 | 17.41 | 17.50 | 17.38 | 17.49 | 1,112,879 | +0.15(+0.87%) |
Aug 11, 2022 | 17.41 | 17.46 | 17.32 | 17.34 | 766,760 | -0.04(-0.23%) |
Aug 10, 2022 | 17.43 | 17.50 | 17.35 | 17.38 | 1,227,533 | -0.03(-0.17%) |
Aug 09, 2022 | 17.44 | 17.46 | 17.38 | 17.41 | 645,704 | +0.04(+0.23%) |
Aug 08, 2022 | 17.29 | 17.38 | 17.29 | 17.37 | 550,873 | +0.15(+0.87%) |
Aug 05, 2022 | 17.19 | 17.27 | 17.18 | 17.22 | 729,838 | -0.19(-1.09%) |
Aug 04, 2022 | 17.24 | 17.43 | 17.23 | 17.41 | 675,064 | +0.27(+1.58%) |
Aug 03, 2022 | 17.16 | 17.17 | 17.03 | 17.14 | 804,005 | +0.04(+0.23%) |
Aug 02, 2022 | 17.26 | 17.34 | 17.09 | 17.10 | 765,454 | -0.08(-0.49%) |
Aug 01, 2022 | 17.19 | 17.23 | 17.13 | 17.18 | 580,012 | +0.09(+0.56%) |
Jul 29, 2022 | 17.08 | 17.16 | 17.01 | 17.09 | 223,527 | +0.05(+0.29%) |
Jul 28, 2022 | 17.00 | 17.05 | 16.96 | 17.04 | 1,172,574 | +0.21(+1.25%) |
Jul 27, 2022 | 16.66 | 16.89 | 16.62 | 16.83 | 831,639 | +0.15(+0.90%) |
Jul 26, 2022 | 16.68 | 16.72 | 16.64 | 16.68 | 751,932 | +0.00(+0.00%) |
Jul 25, 2022 | 16.73 | 16.73 | 16.64 | 16.68 | 623,250 | -0.06(-0.36%) |
Jul 22, 2022 | 16.73 | 16.88 | 16.70 | 16.74 | 1,570,237 | +0.05(+0.30%) |
Jul 21, 2022 | 16.48 | 16.70 | 16.48 | 16.69 | 1,491,331 | +0.24(+1.46%) |
Jul 20, 2022 | 16.64 | 16.65 | 16.45 | 16.45 | 1,096,717 | -0.18(-1.08%) |
Jul 19, 2022 | 16.60 | 16.65 | 16.60 | 16.63 | 558,066 | +0.05(+0.30%) |
Jul 18, 2022 | 16.67 | 16.71 | 16.57 | 16.58 | 1,017,168 | +0.02(+0.12%) |
Jul 15, 2022 | 16.57 | 16.58 | 16.50 | 16.56 | 702,917 | -0.03(-0.18%) |
Jul 14, 2022 | 16.57 | 16.65 | 16.48 | 16.59 | 1,065,403 | -0.23(-1.37%) |
Jul 13, 2022 | 16.68 | 16.95 | 16.67 | 16.82 | 1,091,857 | +0.07(+0.42%) |
Jul 12, 2022 | 16.80 | 16.83 | 16.74 | 16.75 | 1,019,005 | -0.07(-0.42%) |
Jul 11, 2022 | 16.86 | 16.91 | 16.81 | 16.82 | 726,190 | -0.09(-0.50%) |
Jul 08, 2022 | 16.90 | 17.01 | 16.86 | 16.91 | 1,017,414 | +0.01(+0.06%) |
Jul 07, 2022 | 16.93 | 16.98 | 16.88 | 16.89 | 1,026,662 | +0.02(+0.09%) |
Jul 06, 2022 | 17.12 | 17.13 | 16.82 | 16.88 | 1,055,956 | -0.26(-1.52%) |
Jul 05, 2022 | 17.42 | 17.42 | 17.12 | 17.14 | 1,667,921 | -0.39(-2.22%) |
Jul 01, 2022 | 17.40 | 17.56 | 17.39 | 17.53 | 762,478 | +0.00(+0.00%) |
Jun 30, 2022 | 17.65 | 17.69 | 17.52 | 17.53 | 468,811 | -0.13(-0.74%) |
Jun 29, 2022 | 17.76 | 17.78 | 17.62 | 17.66 | 576,997 | -0.01(-0.06%) |
Jun 28, 2022 | 17.72 | 17.72 | 17.66 | 17.67 | 539,178 | -0.02(-0.11%) |
Jun 27, 2022 | 17.77 | 17.78 | 17.68 | 17.69 | 336,718 | -0.02(-0.11%) |
Jun 24, 2022 | 17.72 | 17.78 | 17.69 | 17.71 | 164,538 | -0.02(-0.11%) |
Jun 23, 2022 | 17.86 | 17.93 | 17.70 | 17.73 | 342,646 | -0.12(-0.67%) |
Jun 22, 2022 | 17.87 | 17.94 | 17.82 | 17.85 | 534,197 | +0.08(+0.45%) |
Jun 21, 2022 | 17.82 | 17.89 | 17.75 | 17.77 | 243,133 | -0.07(-0.39%) |
Jun 17, 2022 | 17.93 | 17.94 | 17.81 | 17.84 | 1,097,344 | -0.14(-0.78%) |
Jun 16, 2022 | 17.75 | 17.99 | 17.73 | 17.98 | 1,156,520 | +0.20(+1.12%) |
Jun 15, 2022 | 17.76 | 17.89 | 17.61 | 17.78 | 910,573 | +0.23(+1.31%) |
Jun 14, 2022 | 17.66 | 17.68 | 17.52 | 17.55 | 1,230,580 | -0.14(-0.79%) |
Jun 13, 2022 | 17.83 | 17.84 | 17.66 | 17.69 | 2,057,696 | -0.48(-2.64%) |
Jun 10, 2022 | 17.80 | 18.21 | 17.75 | 18.17 | 1,723,873 | +0.24(+1.34%) |
Jun 09, 2022 | 17.97 | 17.98 | 17.86 | 17.93 | 707,010 | -0.05(-0.28%) |
Jun 08, 2022 | 17.99 | 18.06 | 17.98 | 17.98 | 744,169 | -0.04(-0.22%) |
Jun 07, 2022 | 17.93 | 18.02 | 17.91 | 18.02 | 927,984 | +0.14(+0.78%) |
Jun 06, 2022 | 17.99 | 18.00 | 17.88 | 17.88 | 647,602 | -0.09(-0.50%) |
Jun 03, 2022 | 18.06 | 18.11 | 17.94 | 17.97 | 424,044 | -0.19(-1.05%) |
Jun 02, 2022 | 18.09 | 18.17 | 18.07 | 18.16 | 728,275 | +0.21(+1.17%) |