Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.44 | 17.44 | 17.41 | 17.41 | 250 | -0.11(-0.65%) |
Aug 30, 2022 | 17.70 | 17.70 | 17.51 | 17.53 | 1,701 | -0.18(-1.00%) |
Aug 29, 2022 | 17.66 | 17.78 | 17.66 | 17.70 | 867 | -0.02(-0.13%) |
Aug 26, 2022 | 17.83 | 17.83 | 17.73 | 17.73 | 182 | -0.36(-1.97%) |
Aug 25, 2022 | 17.98 | 18.08 | 17.98 | 18.08 | 2,238 | +0.21(+1.19%) |
Aug 24, 2022 | 17.89 | 17.90 | 17.87 | 17.87 | 1,050 | -0.06(-0.35%) |
Aug 23, 2022 | 17.95 | 17.95 | 17.93 | 17.93 | 296 | +0.05(+0.30%) |
Aug 22, 2022 | 17.88 | 17.91 | 17.85 | 17.88 | 9,375 | -0.18(-1.00%) |
Aug 19, 2022 | 18.08 | 18.11 | 18.06 | 18.06 | 3,356 | -0.21(-1.17%) |
Aug 18, 2022 | 18.29 | 18.29 | 18.24 | 18.27 | 1,819 | -0.09(-0.48%) |
Aug 17, 2022 | 18.30 | 18.43 | 18.30 | 18.36 | 1,284 | -0.12(-0.67%) |
Aug 16, 2022 | 18.45 | 18.49 | 18.45 | 18.49 | 236 | +0.07(+0.37%) |
Aug 15, 2022 | 18.35 | 18.42 | 18.35 | 18.42 | 2,720 | -0.16(-0.87%) |
Aug 12, 2022 | 18.44 | 18.58 | 18.42 | 18.58 | 3,887 | +0.13(+0.70%) |
Aug 11, 2022 | 18.53 | 18.53 | 18.45 | 18.45 | 1,207 | -0.03(-0.15%) |
Aug 10, 2022 | 18.40 | 18.52 | 18.40 | 18.48 | 7,890 | +0.31(+1.71%) |
Aug 09, 2022 | 18.22 | 18.22 | 18.16 | 18.17 | 271 | -0.03(-0.18%) |
Aug 08, 2022 | 18.28 | 18.28 | 18.18 | 18.20 | 5,158 | +0.10(+0.55%) |
Aug 05, 2022 | 18.05 | 18.10 | 18.05 | 18.10 | 5,175 | -0.02(-0.09%) |
Aug 04, 2022 | 18.05 | 18.17 | 18.05 | 18.12 | 8,243 | +0.01(+0.08%) |
Aug 03, 2022 | 18.11 | 18.11 | 18.11 | 18.11 | 44 | +0.10(+0.57%) |
Aug 02, 2022 | 18.15 | 18.15 | 18.00 | 18.00 | 258 | -0.20(-1.10%) |
Aug 01, 2022 | 18.18 | 18.20 | 18.18 | 18.20 | 312 | -0.04(-0.24%) |
Jul 29, 2022 | 18.18 | 18.25 | 18.18 | 18.25 | 2,094 | +0.13(+0.69%) |
Jul 28, 2022 | 18.04 | 18.12 | 18.04 | 18.12 | 1,170 | +0.09(+0.51%) |
Jul 27, 2022 | 18.00 | 18.03 | 18.00 | 18.03 | 177 | +0.33(+1.85%) |
Jul 26, 2022 | 17.74 | 17.76 | 17.70 | 17.70 | 1,310 | -0.19(-1.04%) |
Jul 25, 2022 | 17.86 | 17.89 | 17.86 | 17.89 | 433 | +0.19(+1.09%) |
Jul 22, 2022 | 17.64 | 17.69 | 17.64 | 17.69 | 2,771 | -0.09(-0.53%) |
Jul 21, 2022 | 17.69 | 17.79 | 17.69 | 17.79 | 392 | +0.16(+0.93%) |
Jul 20, 2022 | 17.61 | 17.62 | 17.61 | 17.62 | 1,086 | -0.10(-0.56%) |
Jul 19, 2022 | 17.67 | 17.72 | 17.67 | 17.72 | 872 | +0.42(+2.40%) |
Jul 18, 2022 | 17.46 | 17.50 | 17.31 | 17.31 | 1,004 | +0.10(+0.57%) |
Jul 15, 2022 | 17.16 | 17.21 | 17.16 | 17.21 | 33,591 | +0.21(+1.22%) |
Jul 14, 2022 | 16.78 | 17.00 | 16.78 | 17.00 | 162 | -0.25(-1.47%) |
Jul 13, 2022 | 17.26 | 17.26 | 17.26 | 17.26 | 42 | -0.05(-0.29%) |
Jul 12, 2022 | 17.31 | 17.31 | 17.31 | 17.31 | 32 | -0.01(-0.08%) |
Jul 11, 2022 | 17.39 | 17.39 | 17.32 | 17.32 | 358 | -0.31(-1.74%) |
Jul 08, 2022 | 17.64 | 17.64 | 17.63 | 17.63 | 112 | +0.02(+0.13%) |
Jul 07, 2022 | 17.58 | 17.60 | 17.58 | 17.60 | 278 | +0.31(+1.82%) |
Jul 06, 2022 | 17.26 | 17.31 | 17.17 | 17.29 | 1,452 | -0.03(-0.16%) |
Jul 05, 2022 | 17.27 | 17.35 | 17.13 | 17.32 | 26,937 | -0.41(-2.30%) |
Jul 01, 2022 | 17.54 | 17.73 | 17.54 | 17.73 | 100,536 | -0.03(-0.16%) |
Jun 30, 2022 | 17.59 | 17.80 | 17.59 | 17.75 | 26,816 | -0.16(-0.89%) |
Jun 29, 2022 | 17.95 | 17.95 | 17.91 | 17.91 | 500 | -0.03(-0.19%) |
Jun 28, 2022 | 18.16 | 18.18 | 17.94 | 17.95 | 2,531 | -0.09(-0.51%) |
Jun 27, 2022 | 18.06 | 18.11 | 18.03 | 18.04 | 3,670 | +0.02(+0.11%) |
Jun 24, 2022 | 17.78 | 18.02 | 17.78 | 18.02 | 4,027 | +0.37(+2.10%) |
Jun 23, 2022 | 17.73 | 17.73 | 17.53 | 17.65 | 2,914 | -0.13(-0.72%) |
Jun 22, 2022 | 17.86 | 17.88 | 17.78 | 17.78 | 1,481 | -0.16(-0.88%) |
Jun 21, 2022 | 17.93 | 17.99 | 17.93 | 17.94 | 21,164 | +0.29(+1.65%) |
Jun 17, 2022 | 17.79 | 17.79 | 17.59 | 17.65 | 10,145 | -0.14(-0.79%) |
Jun 16, 2022 | 17.78 | 17.85 | 17.70 | 17.79 | 4,888 | -0.38(-2.08%) |
Jun 15, 2022 | 18.06 | 18.28 | 17.98 | 18.16 | 6,701 | +0.21(+1.16%) |
Jun 14, 2022 | 18.09 | 18.09 | 17.96 | 17.96 | 4,056 | -0.09(-0.49%) |
Jun 13, 2022 | 18.16 | 18.23 | 18.03 | 18.04 | 33,303 | -0.54(-2.91%) |
Jun 10, 2022 | 18.54 | 18.58 | 18.53 | 18.58 | 2,634 | -0.36(-1.92%) |
Jun 09, 2022 | 19.26 | 19.26 | 18.93 | 18.95 | 13,050 | -0.42(-2.15%) |
Jun 08, 2022 | 19.45 | 19.47 | 19.36 | 19.36 | 2,225 | -0.29(-1.47%) |
Jun 07, 2022 | 19.50 | 19.65 | 19.50 | 19.65 | 631 | +0.04(+0.19%) |
Jun 06, 2022 | 19.74 | 19.76 | 19.59 | 19.62 | 1,465 | +0.04(+0.21%) |
Jun 03, 2022 | 19.63 | 19.63 | 19.55 | 19.57 | 2,762 | -0.25(-1.28%) |
Jun 02, 2022 | 19.77 | 19.83 | 19.77 | 19.83 | 1,223 | +0.36(+1.83%) |