Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.29 | 18.43 | 18.26 | 18.30 | 95,592 | +0.02(+0.09%) |
Aug 30, 2022 | 18.50 | 18.50 | 18.28 | 18.28 | 227,126 | -0.22(-1.18%) |
Aug 29, 2022 | 18.44 | 18.53 | 18.42 | 18.50 | 113,112 | -0.07(-0.36%) |
Aug 26, 2022 | 18.68 | 18.69 | 18.53 | 18.57 | 150,124 | -0.09(-0.49%) |
Aug 25, 2022 | 18.44 | 18.66 | 18.38 | 18.66 | 139,323 | +0.26(+1.41%) |
Aug 24, 2022 | 18.50 | 18.54 | 18.36 | 18.40 | 92,991 | -0.09(-0.48%) |
Aug 23, 2022 | 18.53 | 18.71 | 18.36 | 18.49 | 234,238 | -0.13(-0.70%) |
Aug 22, 2022 | 18.75 | 18.76 | 18.42 | 18.62 | 180,601 | -0.15(-0.79%) |
Aug 19, 2022 | 18.95 | 18.96 | 18.74 | 18.77 | 163,312 | -0.20(-1.05%) |
Aug 18, 2022 | 18.93 | 19.02 | 18.93 | 18.97 | 324,977 | +0.04(+0.22%) |
Aug 17, 2022 | 19.14 | 19.14 | 18.91 | 18.93 | 139,217 | -0.26(-1.34%) |
Aug 16, 2022 | 19.23 | 19.25 | 19.08 | 19.18 | 186,501 | -0.02(-0.09%) |
Aug 15, 2022 | 19.09 | 19.20 | 19.07 | 19.20 | 217,836 | +0.15(+0.79%) |
Aug 12, 2022 | 18.99 | 19.14 | 18.91 | 19.05 | 225,444 | +0.11(+0.57%) |
Aug 11, 2022 | 19.03 | 19.03 | 18.90 | 18.94 | 237,489 | +0.04(+0.22%) |
Aug 10, 2022 | 18.79 | 18.93 | 18.77 | 18.90 | 244,272 | +0.26(+1.37%) |
Aug 09, 2022 | 18.85 | 18.85 | 18.61 | 18.65 | 114,606 | -0.14(-0.74%) |
Aug 08, 2022 | 18.90 | 18.96 | 18.75 | 18.78 | 134,638 | -0.03(-0.18%) |
Aug 05, 2022 | 19.02 | 19.02 | 18.75 | 18.82 | 158,161 | -0.19(-1.01%) |
Aug 04, 2022 | 18.96 | 19.14 | 18.93 | 19.01 | 128,398 | +0.12(+0.62%) |
Aug 03, 2022 | 18.83 | 19.02 | 18.77 | 18.89 | 503,702 | +0.04(+0.22%) |
Aug 02, 2022 | 18.75 | 18.93 | 18.66 | 18.85 | 416,001 | +0.08(+0.40%) |
Aug 01, 2022 | 18.74 | 18.81 | 18.68 | 18.78 | 130,028 | +0.05(+0.27%) |
Jul 29, 2022 | 18.45 | 18.73 | 18.41 | 18.73 | 162,712 | +0.32(+1.72%) |
Jul 28, 2022 | 18.19 | 18.41 | 18.19 | 18.41 | 151,428 | +0.22(+1.24%) |
Jul 27, 2022 | 18.07 | 18.19 | 18.03 | 18.19 | 129,247 | +0.12(+0.69%) |
Jul 26, 2022 | 18.14 | 18.14 | 18.06 | 18.06 | 145,186 | -0.02(-0.09%) |
Jul 25, 2022 | 18.03 | 18.09 | 18.02 | 18.08 | 142,798 | +0.03(+0.18%) |
Jul 22, 2022 | 17.95 | 18.09 | 17.95 | 18.04 | 161,883 | +0.11(+0.60%) |
Jul 21, 2022 | 18.06 | 18.06 | 17.94 | 17.94 | 105,722 | -0.08(-0.46%) |
Jul 20, 2022 | 18.09 | 18.09 | 17.94 | 18.02 | 211,396 | +0.02(+0.10%) |
Jul 19, 2022 | 17.95 | 18.04 | 17.88 | 18.00 | 157,750 | +0.12(+0.67%) |
Jul 18, 2022 | 17.97 | 18.01 | 17.85 | 17.88 | 239,692 | -0.07(-0.39%) |
Jul 15, 2022 | 17.74 | 17.96 | 17.70 | 17.95 | 283,073 | +0.26(+1.49%) |
Jul 14, 2022 | 17.79 | 17.83 | 17.64 | 17.69 | 177,672 | -0.07(-0.37%) |
Jul 13, 2022 | 17.68 | 17.80 | 17.68 | 17.75 | 74,593 | +0.03(+0.19%) |
Jul 12, 2022 | 17.73 | 17.84 | 17.72 | 17.72 | 100,558 | -0.02(-0.14%) |
Jul 11, 2022 | 17.76 | 17.76 | 17.69 | 17.74 | 73,706 | +0.00(+0.00%) |
Jul 08, 2022 | 17.61 | 17.74 | 17.60 | 17.74 | 125,374 | +0.15(+0.85%) |
Jul 07, 2022 | 17.53 | 17.69 | 17.53 | 17.60 | 84,002 | +0.07(+0.38%) |
Jul 06, 2022 | 17.55 | 17.60 | 17.47 | 17.53 | 136,425 | -0.02(-0.09%) |
Jul 05, 2022 | 17.53 | 17.66 | 17.47 | 17.55 | 209,598 | +0.02(+0.14%) |
Jul 01, 2022 | 17.46 | 17.55 | 17.44 | 17.52 | 117,467 | +0.09(+0.55%) |
Jun 30, 2022 | 17.34 | 17.47 | 17.27 | 17.43 | 146,099 | +0.08(+0.45%) |
Jun 29, 2022 | 17.51 | 17.51 | 17.35 | 17.35 | 160,076 | -0.11(-0.62%) |
Jun 28, 2022 | 17.60 | 17.64 | 17.43 | 17.46 | 90,119 | -0.06(-0.33%) |
Jun 27, 2022 | 17.57 | 17.66 | 17.51 | 17.51 | 173,333 | +0.02(+0.14%) |
Jun 24, 2022 | 17.46 | 17.51 | 17.35 | 17.49 | 64,309 | +0.23(+1.34%) |
Jun 23, 2022 | 17.32 | 17.45 | 17.25 | 17.26 | 81,631 | +0.01(+0.05%) |
Jun 22, 2022 | 17.25 | 17.27 | 17.18 | 17.25 | 82,242 | -0.02(-0.10%) |
Jun 21, 2022 | 17.18 | 17.31 | 17.17 | 17.27 | 294,742 | +0.23(+1.37%) |
Jun 17, 2022 | 17.02 | 17.20 | 17.02 | 17.03 | 317,719 | -0.01(-0.05%) |
Jun 16, 2022 | 17.45 | 17.45 | 17.03 | 17.04 | 352,012 | -0.43(-2.44%) |
Jun 15, 2022 | 17.21 | 17.72 | 17.04 | 17.47 | 318,938 | +0.28(+1.62%) |
Jun 14, 2022 | 17.56 | 17.58 | 17.02 | 17.19 | 278,993 | -0.26(-1.50%) |
Jun 13, 2022 | 18.20 | 18.20 | 17.45 | 17.45 | 752,109 | -0.84(-4.57%) |
Jun 10, 2022 | 18.44 | 18.58 | 18.25 | 18.29 | 93,806 | -0.34(-1.80%) |
Jun 09, 2022 | 18.83 | 18.83 | 18.57 | 18.62 | 85,030 | -0.21(-1.13%) |
Jun 08, 2022 | 18.85 | 18.97 | 18.83 | 18.83 | 86,181 | -0.06(-0.30%) |
Jun 07, 2022 | 18.93 | 18.97 | 18.86 | 18.89 | 131,493 | -0.05(-0.26%) |
Jun 06, 2022 | 18.85 | 19.00 | 18.85 | 18.94 | 103,340 | +0.02(+0.13%) |
Jun 03, 2022 | 18.81 | 18.92 | 18.81 | 18.92 | 149,676 | -0.01(-0.04%) |
Jun 02, 2022 | 18.97 | 18.98 | 18.85 | 18.93 | 114,184 | +0.00(+0.00%) |