Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.62 | 17.66 | 17.14 | 17.30 | 7,538 | -0.31(-1.77%) |
Aug 30, 2022 | 17.72 | 17.83 | 17.57 | 17.62 | 5,929 | -0.12(-0.67%) |
Aug 29, 2022 | 17.71 | 17.81 | 17.56 | 17.73 | 12,335 | +0.00(+0.01%) |
Aug 26, 2022 | 17.75 | 17.75 | 17.58 | 17.73 | 18,565 | +0.06(+0.35%) |
Aug 25, 2022 | 17.76 | 17.76 | 17.40 | 17.67 | 7,857 | -0.06(-0.31%) |
Aug 24, 2022 | 17.78 | 17.78 | 17.67 | 17.72 | 5,197 | +0.15(+0.88%) |
Aug 23, 2022 | 17.68 | 17.72 | 17.57 | 17.57 | 6,749 | -0.06(-0.33%) |
Aug 22, 2022 | 17.53 | 17.78 | 17.52 | 17.63 | 5,317 | +0.07(+0.42%) |
Aug 19, 2022 | 17.68 | 17.68 | 17.53 | 17.56 | 3,834 | -0.12(-0.69%) |
Aug 18, 2022 | 17.64 | 17.87 | 17.64 | 17.68 | 4,898 | -0.04(-0.23%) |
Aug 17, 2022 | 17.83 | 17.83 | 17.72 | 17.72 | 2,789 | +0.12(+0.67%) |
Aug 16, 2022 | 18.05 | 18.05 | 17.14 | 17.60 | 9,917 | -0.41(-2.29%) |
Aug 15, 2022 | 17.83 | 18.01 | 17.48 | 18.01 | 8,775 | +0.11(+0.62%) |
Aug 12, 2022 | 17.97 | 18.16 | 17.90 | 17.90 | 7,765 | -0.11(-0.61%) |
Aug 11, 2022 | 17.90 | 18.01 | 17.68 | 18.01 | 4,574 | +0.22(+1.24%) |
Aug 10, 2022 | 17.36 | 17.90 | 17.31 | 17.79 | 7,095 | +0.72(+4.22%) |
Aug 09, 2022 | 17.47 | 17.65 | 17.07 | 17.07 | 7,869 | -0.51(-2.90%) |
Aug 08, 2022 | 17.43 | 17.86 | 17.43 | 17.58 | 10,052 | -0.06(-0.36%) |
Aug 05, 2022 | 17.16 | 17.64 | 16.91 | 17.64 | 7,797 | +0.41(+2.39%) |
Aug 04, 2022 | 17.55 | 17.74 | 17.23 | 17.23 | 18,174 | -0.50(-2.82%) |
Aug 03, 2022 | 17.86 | 17.86 | 17.48 | 17.73 | 5,601 | -0.10(-0.54%) |
Aug 02, 2022 | 17.87 | 17.89 | 17.83 | 17.83 | 2,447 | -0.09(-0.49%) |
Aug 01, 2022 | 17.86 | 17.93 | 17.86 | 17.92 | 4,524 | -0.09(-0.52%) |
Jul 29, 2022 | 17.83 | 18.01 | 17.83 | 18.01 | 8,141 | +0.20(+1.13%) |
Jul 28, 2022 | 17.77 | 17.93 | 17.56 | 17.81 | 5,106 | +0.24(+1.37%) |
Jul 27, 2022 | 17.28 | 17.71 | 17.28 | 17.57 | 13,870 | +0.26(+1.47%) |
Jul 26, 2022 | 17.06 | 17.31 | 16.98 | 17.31 | 3,569 | +0.36(+2.15%) |
Jul 22, 2022 | 16.95 | 179 | +0.00(+0.00%) | |||
Jul 20, 2022 | 16.95 | 776 | +0.27(+1.62%) | |||
Jul 19, 2022 | 16.81 | 16.81 | 16.67 | 16.68 | 8,811 | +0.12(+0.73%) |
Jul 18, 2022 | 16.54 | 16.56 | 16.42 | 16.56 | 2,210 | +0.31(+1.91%) |
Jul 15, 2022 | 16.22 | 16.39 | 16.22 | 16.25 | 1,989 | -0.15(-0.89%) |
Jul 14, 2022 | 16.47 | 16.50 | 16.39 | 16.39 | 1,880 | -0.01(-0.04%) |
Jul 13, 2022 | 16.44 | 16.52 | 16.40 | 16.40 | 2,981 | -0.04(-0.22%) |
Jul 12, 2022 | 16.47 | 16.47 | 16.42 | 16.44 | 2,860 | +0.04(+0.22%) |
Jul 11, 2022 | 16.50 | 16.50 | 15.64 | 16.40 | 8,716 | -0.18(-1.10%) |
Jul 08, 2022 | 16.55 | 16.65 | 16.50 | 16.58 | 7,392 | +0.04(+0.22%) |
Jul 07, 2022 | 16.39 | 16.55 | 16.36 | 16.55 | 19,067 | +0.35(+2.14%) |
Jul 06, 2022 | 16.40 | 16.40 | 16.04 | 16.20 | 8,063 | -0.13(-0.78%) |
Jul 05, 2022 | 16.32 | 16.40 | 16.32 | 16.33 | 6,425 | +0.08(+0.49%) |
Jul 01, 2022 | 16.06 | 16.40 | 16.06 | 16.25 | 4,263 | -0.15(-0.93%) |
Jun 30, 2022 | 16.40 | 16.40 | 16.40 | 16.40 | 915 | +0.27(+1.66%) |
Jun 29, 2022 | 15.77 | 16.40 | 15.75 | 16.13 | 2,598 | -0.12(-0.74%) |
Jun 28, 2022 | 16.25 | 16.30 | 16.25 | 16.25 | 4,731 | +0.00(+0.00%) |
Jun 27, 2022 | 16.17 | 16.31 | 16.12 | 16.25 | 12,355 | +0.04(+0.22%) |
Jun 24, 2022 | 15.71 | 16.25 | 15.32 | 16.22 | 13,778 | +0.75(+4.86%) |
Jun 23, 2022 | 15.39 | 15.74 | 15.32 | 15.47 | 13,136 | +0.45(+2.98%) |
Jun 22, 2022 | 15.94 | 15.94 | 14.69 | 15.02 | 32,941 | -0.91(-5.73%) |
Jun 21, 2022 | 16.28 | 16.29 | 15.93 | 15.93 | 5,182 | +0.03(+0.20%) |
Jun 17, 2022 | 16.09 | 16.48 | 15.82 | 15.90 | 4,043 | +0.12(+0.73%) |
Jun 16, 2022 | 16.55 | 16.55 | 15.75 | 15.78 | 6,967 | -0.76(-4.59%) |
Jun 15, 2022 | 16.65 | 16.90 | 16.54 | 16.54 | 3,240 | +0.36(+2.24%) |
Jun 14, 2022 | 15.89 | 16.98 | 15.56 | 16.18 | 10,710 | -0.21(-1.28%) |
Jun 13, 2022 | 16.98 | 16.98 | 16.35 | 16.39 | 12,766 | -0.38(-2.24%) |
Jun 10, 2022 | 16.85 | 16.85 | 16.63 | 16.77 | 4,807 | -0.03(-0.17%) |
Jun 09, 2022 | 16.63 | 17.03 | 16.63 | 16.79 | 4,864 | -0.25(-1.48%) |
Jun 08, 2022 | 17.24 | 17.24 | 16.78 | 17.05 | 4,144 | -0.11(-0.63%) |
Jun 07, 2022 | 17.32 | 17.32 | 17.16 | 17.16 | 3,438 | -0.11(-0.63%) |
Jun 06, 2022 | 17.36 | 17.36 | 17.26 | 17.26 | 8,724 | +0.00(+0.00%) |
Jun 03, 2022 | 17.34 | 17.34 | 17.26 | 17.26 | 5,601 | -0.01(-0.04%) |
Jun 02, 2022 | 17.27 | 17.34 | 17.26 | 17.27 | 16,126 | -0.25(-1.40%) |