Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.27 | 17.42 | 16.98 | 17.06 | 103,517 | -0.11(-0.67%) |
Aug 30, 2022 | 17.32 | 17.37 | 17.06 | 17.17 | 144,121 | -0.16(-0.91%) |
Aug 29, 2022 | 17.34 | 17.49 | 17.21 | 17.33 | 112,844 | -0.02(-0.10%) |
Aug 26, 2022 | 17.89 | 17.97 | 17.34 | 17.34 | 144,938 | -0.44(-2.47%) |
Aug 25, 2022 | 17.66 | 17.79 | 17.56 | 17.78 | 230,314 | +0.14(+0.80%) |
Aug 24, 2022 | 17.61 | 17.80 | 17.58 | 17.64 | 74,464 | +0.00(+0.00%) |
Aug 23, 2022 | 17.67 | 17.74 | 17.56 | 17.64 | 87,559 | -0.08(-0.45%) |
Aug 22, 2022 | 18.10 | 18.17 | 17.61 | 17.72 | 134,964 | -0.47(-2.56%) |
Aug 19, 2022 | 18.24 | 18.41 | 18.17 | 18.19 | 113,287 | -0.23(-1.23%) |
Aug 18, 2022 | 18.44 | 18.53 | 18.28 | 18.41 | 71,643 | +0.05(+0.29%) |
Aug 17, 2022 | 18.30 | 18.46 | 18.26 | 18.36 | 74,851 | -0.02(-0.10%) |
Aug 16, 2022 | 18.57 | 18.59 | 18.33 | 18.38 | 78,505 | -0.18(-0.99%) |
Aug 15, 2022 | 18.39 | 18.69 | 18.34 | 18.56 | 113,542 | +0.17(+0.95%) |
Aug 12, 2022 | 18.17 | 18.39 | 18.17 | 18.39 | 80,929 | +0.26(+1.45%) |
Aug 11, 2022 | 18.32 | 18.48 | 18.13 | 18.13 | 85,889 | -0.14(-0.77%) |
Aug 10, 2022 | 18.10 | 18.30 | 18.07 | 18.27 | 66,793 | +0.33(+1.85%) |
Aug 09, 2022 | 18.01 | 18.17 | 17.93 | 17.93 | 78,791 | -0.11(-0.63%) |
Aug 08, 2022 | 17.99 | 18.21 | 17.99 | 18.05 | 102,404 | +0.06(+0.34%) |
Aug 05, 2022 | 17.90 | 18.02 | 17.90 | 17.99 | 66,826 | -0.03(-0.15%) |
Aug 04, 2022 | 18.00 | 18.18 | 17.88 | 18.01 | 103,487 | +0.00(+0.00%) |
Aug 03, 2022 | 17.90 | 18.13 | 17.86 | 18.01 | 89,065 | +0.18(+1.03%) |
Aug 02, 2022 | 17.86 | 18.12 | 17.79 | 17.83 | 119,900 | -0.01(-0.05%) |
Aug 01, 2022 | 17.78 | 18.13 | 17.78 | 17.84 | 153,863 | -0.14(-0.78%) |
Jul 29, 2022 | 18.06 | 18.10 | 17.89 | 17.98 | 191,911 | +0.03(+0.19%) |
Jul 28, 2022 | 17.85 | 18.08 | 17.64 | 17.94 | 126,503 | +0.10(+0.54%) |
Jul 27, 2022 | 17.78 | 17.90 | 17.65 | 17.85 | 90,668 | +0.14(+0.79%) |
Jul 26, 2022 | 17.55 | 17.89 | 17.51 | 17.71 | 109,306 | +0.07(+0.40%) |
Jul 25, 2022 | 17.62 | 17.79 | 17.58 | 17.64 | 121,236 | +0.02(+0.10%) |
Jul 22, 2022 | 17.79 | 18.03 | 17.48 | 17.62 | 165,609 | -0.16(-0.88%) |
Jul 21, 2022 | 17.69 | 17.90 | 17.63 | 17.78 | 143,788 | -0.05(-0.29%) |
Jul 20, 2022 | 18.00 | 18.06 | 17.71 | 17.83 | 147,733 | -0.21(-1.15%) |
Jul 19, 2022 | 17.67 | 18.09 | 17.66 | 18.04 | 95,365 | +0.45(+2.57%) |
Jul 18, 2022 | 17.99 | 18.07 | 17.47 | 17.58 | 130,359 | -0.16(-0.93%) |
Jul 15, 2022 | 17.51 | 17.91 | 17.51 | 17.75 | 181,598 | +0.32(+1.84%) |
Jul 14, 2022 | 17.57 | 17.64 | 17.28 | 17.43 | 210,655 | -0.53(-2.95%) |
Jul 13, 2022 | 17.83 | 18.11 | 17.83 | 17.96 | 61,700 | -0.06(-0.34%) |
Jul 12, 2022 | 18.18 | 18.31 | 17.89 | 18.02 | 100,494 | -0.17(-0.91%) |
Jul 11, 2022 | 18.13 | 18.36 | 18.07 | 18.18 | 80,102 | -0.03(-0.19%) |
Jul 08, 2022 | 17.93 | 18.26 | 17.93 | 18.22 | 61,166 | +0.20(+1.11%) |
Jul 07, 2022 | 17.78 | 18.05 | 17.78 | 18.02 | 70,315 | +0.23(+1.32%) |
Jul 06, 2022 | 17.71 | 17.97 | 17.64 | 17.78 | 67,977 | +0.10(+0.54%) |
Jul 05, 2022 | 17.42 | 17.76 | 17.18 | 17.69 | 79,944 | +0.15(+0.84%) |
Jul 01, 2022 | 17.27 | 17.66 | 17.13 | 17.54 | 58,457 | +0.22(+1.25%) |
Jun 30, 2022 | 17.29 | 17.42 | 17.06 | 17.32 | 94,640 | +0.11(+0.66%) |
Jun 29, 2022 | 17.14 | 17.31 | 16.94 | 17.21 | 87,933 | +0.10(+0.56%) |
Jun 28, 2022 | 17.58 | 17.64 | 17.01 | 17.12 | 104,886 | -0.34(-1.94%) |
Jun 27, 2022 | 17.38 | 17.56 | 17.25 | 17.45 | 76,111 | +0.06(+0.35%) |
Jun 24, 2022 | 17.06 | 17.41 | 16.86 | 17.39 | 83,260 | +0.45(+2.67%) |
Jun 23, 2022 | 16.61 | 16.94 | 16.52 | 16.94 | 117,656 | +0.56(+3.39%) |
Jun 22, 2022 | 16.22 | 16.63 | 16.22 | 16.39 | 116,739 | +0.06(+0.37%) |
Jun 21, 2022 | 16.12 | 16.42 | 16.12 | 16.32 | 101,489 | +0.41(+2.57%) |
Jun 17, 2022 | 15.66 | 16.10 | 15.66 | 15.92 | 113,437 | +0.17(+1.06%) |
Jun 16, 2022 | 16.01 | 16.10 | 15.63 | 15.75 | 161,597 | -0.60(-3.70%) |
Jun 15, 2022 | 16.00 | 16.46 | 16.00 | 16.35 | 128,108 | +0.41(+2.60%) |
Jun 14, 2022 | 16.09 | 16.15 | 15.80 | 15.94 | 139,949 | -0.22(-1.34%) |
Jun 13, 2022 | 16.68 | 16.76 | 16.07 | 16.16 | 239,099 | -0.86(-5.07%) |
Jun 10, 2022 | 17.33 | 17.33 | 16.97 | 17.02 | 146,698 | -0.54(-3.10%) |
Jun 09, 2022 | 17.64 | 17.82 | 17.50 | 17.56 | 165,152 | -0.11(-0.63%) |
Jun 08, 2022 | 17.81 | 17.98 | 17.65 | 17.67 | 76,782 | -0.19(-1.06%) |
Jun 07, 2022 | 17.66 | 17.89 | 17.52 | 17.86 | 89,233 | +0.27(+1.52%) |
Jun 06, 2022 | 17.79 | 17.86 | 17.54 | 17.60 | 97,706 | -0.11(-0.63%) |
Jun 03, 2022 | 17.89 | 18.08 | 17.71 | 17.71 | 50,836 | -0.31(-1.72%) |
Jun 02, 2022 | 17.77 | 18.02 | 17.55 | 18.02 | 53,309 | +0.24(+1.36%) |