Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.42 | 16.52 | 16.38 | 16.38 | 902,878 | -0.13(-0.79%) |
Aug 30, 2022 | 16.60 | 16.60 | 16.50 | 16.51 | 852,554 | -0.14(-0.84%) |
Aug 29, 2022 | 16.65 | 16.73 | 16.64 | 16.65 | 560,021 | +0.01(+0.06%) |
Aug 26, 2022 | 16.79 | 16.83 | 16.62 | 16.64 | 660,684 | -0.21(-1.25%) |
Aug 25, 2022 | 16.86 | 16.87 | 16.79 | 16.85 | 1,021,149 | +0.06(+0.36%) |
Aug 24, 2022 | 16.72 | 16.83 | 16.70 | 16.79 | 3,386,308 | +0.04(+0.24%) |
Aug 23, 2022 | 16.66 | 16.81 | 16.66 | 16.75 | 1,856,877 | +0.12(+0.72%) |
Aug 22, 2022 | 16.64 | 16.68 | 16.61 | 16.63 | 891,030 | -0.12(-0.72%) |
Aug 19, 2022 | 16.83 | 16.84 | 16.73 | 16.75 | 671,247 | -0.12(-0.71%) |
Aug 18, 2022 | 16.93 | 16.96 | 16.83 | 16.87 | 584,430 | -0.05(-0.30%) |
Aug 17, 2022 | 17.00 | 17.00 | 16.86 | 16.92 | 787,315 | -0.11(-0.65%) |
Aug 16, 2022 | 17.01 | 17.05 | 17.00 | 17.03 | 444,794 | -0.01(-0.06%) |
Aug 15, 2022 | 17.07 | 17.10 | 17.02 | 17.04 | 462,687 | -0.22(-1.27%) |
Aug 12, 2022 | 17.20 | 17.28 | 17.17 | 17.26 | 554,247 | +0.15(+0.88%) |
Aug 11, 2022 | 17.19 | 17.24 | 17.11 | 17.11 | 441,068 | -0.04(-0.23%) |
Aug 10, 2022 | 17.23 | 17.28 | 17.14 | 17.15 | 744,865 | -0.04(-0.23%) |
Aug 09, 2022 | 17.22 | 17.26 | 17.16 | 17.19 | 612,800 | +0.05(+0.29%) |
Aug 08, 2022 | 17.07 | 17.16 | 17.07 | 17.14 | 755,047 | +0.15(+0.88%) |
Aug 05, 2022 | 16.96 | 17.05 | 16.95 | 16.99 | 1,184,736 | -0.21(-1.22%) |
Aug 04, 2022 | 17.03 | 17.21 | 17.01 | 17.20 | 861,129 | +0.27(+1.59%) |
Aug 03, 2022 | 16.95 | 16.96 | 16.82 | 16.93 | 741,325 | +0.06(+0.36%) |
Aug 02, 2022 | 17.05 | 17.12 | 16.87 | 16.87 | 1,150,900 | -0.10(-0.59%) |
Aug 01, 2022 | 16.96 | 17.01 | 16.91 | 16.97 | 1,542,459 | +0.09(+0.53%) |
Jul 29, 2022 | 16.85 | 16.94 | 16.80 | 16.88 | 1,337,467 | +0.05(+0.30%) |
Jul 28, 2022 | 16.79 | 16.84 | 16.75 | 16.83 | 654,194 | +0.21(+1.26%) |
Jul 27, 2022 | 16.45 | 16.69 | 16.41 | 16.62 | 1,580,544 | +0.15(+0.91%) |
Jul 26, 2022 | 16.48 | 16.50 | 16.44 | 16.47 | 605,806 | -0.02(-0.12%) |
Jul 25, 2022 | 16.52 | 16.53 | 16.43 | 16.49 | 915,047 | -0.03(-0.18%) |
Jul 22, 2022 | 16.50 | 16.67 | 16.49 | 16.52 | 865,478 | +0.03(+0.18%) |
Jul 21, 2022 | 16.27 | 16.49 | 16.27 | 16.49 | 1,578,580 | +0.24(+1.48%) |
Jul 20, 2022 | 16.42 | 16.44 | 16.25 | 16.25 | 939,834 | -0.15(-0.91%) |
Jul 19, 2022 | 16.39 | 16.44 | 16.39 | 16.40 | 601,670 | +0.04(+0.24%) |
Jul 18, 2022 | 16.46 | 16.50 | 16.36 | 16.36 | 743,210 | +0.02(+0.12%) |
Jul 15, 2022 | 16.35 | 16.38 | 16.29 | 16.34 | 1,181,995 | -0.05(-0.31%) |
Jul 14, 2022 | 16.35 | 16.43 | 16.27 | 16.39 | 1,202,873 | -0.22(-1.32%) |
Jul 13, 2022 | 16.48 | 16.73 | 16.46 | 16.61 | 1,455,950 | +0.06(+0.36%) |
Jul 12, 2022 | 16.57 | 16.62 | 16.53 | 16.55 | 1,265,308 | -0.05(-0.30%) |
Jul 11, 2022 | 16.65 | 16.70 | 16.59 | 16.60 | 1,279,311 | -0.10(-0.60%) |
Jul 08, 2022 | 16.69 | 16.80 | 16.65 | 16.70 | 1,029,271 | +0.01(+0.06%) |
Jul 07, 2022 | 16.70 | 16.77 | 16.67 | 16.69 | 1,115,347 | +0.00(+0.00%) |
Jul 06, 2022 | 16.90 | 16.93 | 16.61 | 16.69 | 1,781,589 | -0.24(-1.42%) |
Jul 05, 2022 | 17.20 | 17.21 | 16.91 | 16.93 | 1,342,504 | -0.37(-2.14%) |
Jul 01, 2022 | 17.20 | 17.35 | 17.18 | 17.30 | 1,555,986 | -0.03(-0.17%) |
Jun 30, 2022 | 17.43 | 17.47 | 17.30 | 17.33 | 1,383,114 | -0.11(-0.63%) |
Jun 29, 2022 | 17.55 | 17.55 | 17.40 | 17.44 | 1,094,837 | +0.00(+0.00%) |
Jun 28, 2022 | 17.48 | 17.50 | 17.43 | 17.44 | 678,058 | -0.04(-0.23%) |
Jun 27, 2022 | 17.55 | 17.55 | 17.46 | 17.48 | 1,060,625 | -0.01(-0.06%) |
Jun 24, 2022 | 17.52 | 17.56 | 17.47 | 17.49 | 1,262,776 | -0.02(-0.11%) |
Jun 23, 2022 | 17.62 | 17.70 | 17.48 | 17.51 | 1,549,884 | -0.12(-0.68%) |
Jun 22, 2022 | 17.65 | 17.72 | 17.60 | 17.63 | 1,287,564 | +0.09(+0.51%) |
Jun 21, 2022 | 17.59 | 17.68 | 17.53 | 17.54 | 1,253,031 | -0.08(-0.45%) |
Jun 17, 2022 | 17.71 | 17.71 | 17.58 | 17.62 | 1,318,693 | -0.15(-0.84%) |
Jun 16, 2022 | 17.53 | 17.77 | 17.50 | 17.77 | 1,685,872 | +0.20(+1.14%) |
Jun 15, 2022 | 17.52 | 17.66 | 17.39 | 17.57 | 2,944,517 | +0.22(+1.27%) |
Jun 14, 2022 | 17.45 | 17.45 | 17.31 | 17.35 | 1,796,855 | -0.12(-0.69%) |
Jun 13, 2022 | 17.61 | 17.62 | 17.44 | 17.47 | 3,026,670 | -0.48(-2.67%) |
Jun 10, 2022 | 17.58 | 17.99 | 17.53 | 17.95 | 1,530,691 | +0.24(+1.36%) |
Jun 09, 2022 | 17.74 | 17.75 | 17.64 | 17.71 | 717,931 | -0.06(-0.34%) |
Jun 08, 2022 | 17.77 | 17.84 | 17.75 | 17.77 | 554,928 | -0.01(-0.06%) |
Jun 07, 2022 | 17.69 | 17.80 | 17.69 | 17.78 | 640,506 | +0.12(+0.68%) |
Jun 06, 2022 | 17.76 | 17.77 | 17.65 | 17.66 | 899,623 | -0.08(-0.45%) |
Jun 03, 2022 | 17.85 | 17.89 | 17.71 | 17.74 | 790,653 | -0.18(-1.00%) |
Jun 02, 2022 | 17.85 | 17.94 | 17.85 | 17.92 | 1,051,752 | +0.20(+1.13%) |