Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.46 | 16.46 | 16.40 | 16.44 | 602,503 | -0.06(-0.38%) |
Aug 30, 2022 | 16.52 | 16.52 | 16.47 | 16.50 | 414,246 | -0.04(-0.22%) |
Aug 29, 2022 | 16.57 | 16.57 | 16.53 | 16.54 | 292,859 | +0.00(+0.00%) |
Aug 26, 2022 | 16.62 | 16.62 | 16.52 | 16.54 | 712,981 | -0.08(-0.49%) |
Aug 25, 2022 | 16.57 | 16.62 | 16.56 | 16.62 | 767,972 | +0.09(+0.57%) |
Aug 24, 2022 | 16.62 | 16.62 | 16.52 | 16.52 | 522,740 | -0.06(-0.38%) |
Aug 23, 2022 | 16.61 | 16.61 | 16.56 | 16.59 | 377,229 | -0.01(-0.05%) |
Aug 22, 2022 | 16.60 | 16.62 | 16.54 | 16.60 | 736,248 | -0.09(-0.54%) |
Aug 19, 2022 | 16.74 | 16.74 | 16.67 | 16.69 | 272,555 | -0.06(-0.38%) |
Aug 18, 2022 | 16.77 | 16.77 | 16.70 | 16.75 | 833,809 | +0.01(+0.05%) |
Aug 17, 2022 | 16.76 | 16.78 | 16.72 | 16.74 | 789,872 | -0.05(-0.27%) |
Aug 16, 2022 | 16.75 | 16.79 | 16.73 | 16.78 | 356,966 | +0.02(+0.11%) |
Aug 15, 2022 | 16.77 | 16.78 | 16.74 | 16.77 | 426,633 | +0.01(+0.05%) |
Aug 12, 2022 | 16.75 | 16.77 | 16.70 | 16.76 | 462,920 | +0.05(+0.32%) |
Aug 11, 2022 | 16.66 | 16.72 | 16.66 | 16.70 | 229,221 | +0.04(+0.27%) |
Aug 10, 2022 | 16.67 | 16.68 | 16.65 | 16.66 | 174,801 | +0.03(+0.16%) |
Aug 09, 2022 | 16.63 | 16.64 | 16.59 | 16.63 | 249,301 | +0.00(+0.00%) |
Aug 08, 2022 | 16.63 | 16.64 | 16.61 | 16.63 | 158,166 | +0.04(+0.22%) |
Aug 05, 2022 | 16.61 | 16.63 | 16.60 | 16.60 | 117,166 | -0.04(-0.22%) |
Aug 04, 2022 | 16.59 | 16.66 | 16.59 | 16.63 | 197,197 | +0.01(+0.05%) |
Aug 03, 2022 | 16.53 | 16.64 | 16.52 | 16.62 | 205,441 | +0.09(+0.54%) |
Aug 02, 2022 | 16.53 | 16.56 | 16.49 | 16.53 | 454,916 | -0.01(-0.05%) |
Aug 01, 2022 | 16.46 | 16.56 | 16.46 | 16.54 | 401,397 | +0.02(+0.11%) |
Jul 29, 2022 | 16.45 | 16.54 | 16.42 | 16.52 | 106,008 | +0.05(+0.33%) |
Jul 28, 2022 | 16.39 | 16.47 | 16.37 | 16.47 | 248,028 | +0.14(+0.88%) |
Jul 27, 2022 | 16.25 | 16.34 | 16.25 | 16.33 | 343,091 | +0.10(+0.61%) |
Jul 26, 2022 | 16.24 | 16.27 | 16.21 | 16.23 | 202,049 | -0.02(-0.11%) |
Jul 25, 2022 | 16.26 | 16.27 | 16.23 | 16.24 | 551,869 | +0.05(+0.33%) |
Jul 22, 2022 | 16.16 | 16.23 | 16.13 | 16.19 | 287,554 | +0.06(+0.39%) |
Jul 21, 2022 | 16.10 | 16.15 | 16.08 | 16.13 | 244,173 | +0.06(+0.38%) |
Jul 20, 2022 | 16.05 | 16.09 | 16.00 | 16.07 | 233,947 | +0.04(+0.28%) |
Jul 19, 2022 | 16.00 | 16.03 | 15.99 | 16.02 | 283,531 | +0.06(+0.39%) |
Jul 18, 2022 | 15.93 | 15.97 | 15.92 | 15.96 | 568,757 | +0.13(+0.85%) |
Jul 15, 2022 | 15.92 | 15.93 | 15.82 | 15.83 | 747,545 | -0.07(-0.45%) |
Jul 14, 2022 | 15.88 | 15.93 | 15.83 | 15.90 | 610,479 | -0.07(-0.45%) |
Jul 13, 2022 | 15.91 | 15.97 | 15.89 | 15.97 | 246,638 | +0.04(+0.28%) |
Jul 12, 2022 | 15.96 | 15.97 | 15.89 | 15.92 | 288,556 | -0.05(-0.34%) |
Jul 11, 2022 | 15.96 | 15.99 | 15.93 | 15.98 | 242,307 | +0.04(+0.22%) |
Jul 08, 2022 | 15.93 | 16.00 | 15.90 | 15.94 | 208,236 | -0.01(-0.06%) |
Jul 07, 2022 | 15.89 | 15.95 | 15.86 | 15.95 | 189,512 | +0.08(+0.51%) |
Jul 06, 2022 | 15.83 | 15.89 | 15.77 | 15.87 | 226,662 | +0.04(+0.28%) |
Jul 05, 2022 | 15.90 | 15.90 | 15.81 | 15.83 | 197,113 | -0.15(-0.95%) |
Jul 01, 2022 | 15.88 | 16.00 | 15.83 | 15.98 | 380,149 | +0.11(+0.68%) |
Jun 30, 2022 | 15.90 | 15.90 | 15.83 | 15.87 | 484,066 | -0.06(-0.39%) |
Jun 29, 2022 | 15.93 | 15.96 | 15.87 | 15.93 | 321,129 | -0.01(-0.06%) |
Jun 28, 2022 | 15.96 | 16.00 | 15.85 | 15.94 | 290,269 | +0.00(+0.00%) |
Jun 27, 2022 | 15.97 | 15.97 | 15.90 | 15.94 | 368,966 | -0.04(-0.22%) |
Jun 24, 2022 | 15.96 | 16.00 | 15.92 | 15.98 | 868,499 | +0.03(+0.20%) |
Jun 23, 2022 | 15.94 | 15.98 | 15.93 | 15.95 | 439,766 | +0.01(+0.06%) |
Jun 22, 2022 | 15.94 | 16.01 | 15.91 | 15.94 | 254,737 | +0.00(+0.00%) |
Jun 21, 2022 | 15.95 | 15.99 | 15.93 | 15.94 | 437,408 | +0.02(+0.11%) |
Jun 17, 2022 | 16.05 | 16.05 | 15.92 | 15.92 | 265,566 | -0.12(-0.78%) |
Jun 16, 2022 | 16.14 | 16.14 | 16.02 | 16.05 | 134,355 | -0.21(-1.26%) |
Jun 15, 2022 | 16.05 | 16.34 | 16.04 | 16.25 | 373,477 | +0.20(+1.22%) |
Jun 14, 2022 | 16.07 | 16.09 | 16.00 | 16.05 | 365,601 | -0.07(-0.44%) |
Jun 13, 2022 | 16.32 | 16.32 | 16.11 | 16.13 | 579,812 | -0.31(-1.90%) |
Jun 10, 2022 | 16.51 | 16.51 | 16.44 | 16.44 | 355,372 | -0.12(-0.70%) |
Jun 09, 2022 | 16.59 | 16.61 | 16.53 | 16.55 | 546,680 | -0.02(-0.11%) |
Jun 08, 2022 | 16.61 | 16.62 | 16.57 | 16.57 | 296,690 | -0.05(-0.32%) |
Jun 07, 2022 | 16.57 | 16.63 | 16.54 | 16.62 | 276,924 | +0.04(+0.22%) |
Jun 06, 2022 | 16.63 | 16.63 | 16.54 | 16.59 | 239,236 | -0.04(-0.27%) |
Jun 03, 2022 | 16.62 | 16.63 | 16.59 | 16.63 | 360,644 | +0.01(+0.05%) |
Jun 02, 2022 | 16.62 | 16.63 | 16.57 | 16.62 | 276,393 | +0.06(+0.38%) |