Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.95 | 15.95 | 15.85 | 15.86 | 2,776,313 | -0.06(-0.40%) |
Aug 30, 2022 | 15.94 | 15.95 | 15.87 | 15.92 | 7,044,787 | -0.02(-0.11%) |
Aug 29, 2022 | 15.95 | 15.98 | 15.93 | 15.94 | 1,738,927 | -0.01(-0.06%) |
Aug 26, 2022 | 16.04 | 16.07 | 15.94 | 15.95 | 1,378,165 | -0.11(-0.67%) |
Aug 25, 2022 | 15.95 | 16.06 | 15.94 | 16.05 | 1,128,712 | +0.12(+0.73%) |
Aug 24, 2022 | 15.92 | 15.96 | 15.89 | 15.94 | 2,088,155 | +0.03(+0.17%) |
Aug 23, 2022 | 15.92 | 15.97 | 15.84 | 15.91 | 2,080,970 | -0.04(-0.25%) |
Aug 22, 2022 | 16.10 | 16.10 | 15.93 | 15.95 | 2,275,544 | -0.20(-1.22%) |
Aug 19, 2022 | 16.24 | 16.24 | 16.11 | 16.15 | 2,242,705 | -0.11(-0.66%) |
Aug 18, 2022 | 16.23 | 16.28 | 16.21 | 16.25 | 1,592,315 | +0.02(+0.11%) |
Aug 17, 2022 | 16.33 | 16.33 | 16.21 | 16.24 | 2,443,586 | -0.13(-0.77%) |
Aug 16, 2022 | 16.36 | 16.37 | 16.31 | 16.36 | 1,847,802 | -0.04(-0.22%) |
Aug 15, 2022 | 16.38 | 16.41 | 16.35 | 16.40 | 2,454,838 | +0.04(+0.27%) |
Aug 12, 2022 | 16.31 | 16.36 | 16.29 | 16.35 | 3,067,437 | +0.07(+0.44%) |
Aug 11, 2022 | 16.30 | 16.33 | 16.27 | 16.28 | 1,182,916 | -0.01(-0.06%) |
Aug 10, 2022 | 16.28 | 16.33 | 16.28 | 16.29 | 1,863,705 | +0.06(+0.39%) |
Aug 09, 2022 | 16.25 | 16.25 | 16.18 | 16.23 | 1,984,048 | -0.03(-0.17%) |
Aug 08, 2022 | 16.27 | 16.30 | 16.24 | 16.25 | 1,502,896 | +0.00(+0.00%) |
Aug 05, 2022 | 16.34 | 16.35 | 16.23 | 16.25 | 2,190,406 | -0.13(-0.79%) |
Aug 04, 2022 | 16.33 | 16.40 | 16.31 | 16.38 | 2,873,837 | +0.07(+0.41%) |
Aug 03, 2022 | 16.21 | 16.32 | 16.21 | 16.32 | 1,896,354 | +0.13(+0.83%) |
Aug 02, 2022 | 16.17 | 16.23 | 16.12 | 16.18 | 1,890,675 | +0.01(+0.06%) |
Aug 01, 2022 | 16.15 | 16.18 | 16.11 | 16.17 | 2,043,298 | +0.04(+0.22%) |
Jul 29, 2022 | 16.09 | 16.15 | 16.06 | 16.14 | 1,962,865 | +0.11(+0.67%) |
Jul 28, 2022 | 16.02 | 16.07 | 15.99 | 16.03 | 2,400,647 | +0.04(+0.22%) |
Jul 27, 2022 | 15.89 | 16.01 | 15.88 | 15.99 | 1,672,624 | +0.14(+0.90%) |
Jul 26, 2022 | 15.91 | 15.93 | 15.83 | 15.85 | 2,923,286 | -0.05(-0.34%) |
Jul 25, 2022 | 15.92 | 15.93 | 15.89 | 15.91 | 2,887,692 | +0.03(+0.17%) |
Jul 22, 2022 | 15.85 | 15.89 | 15.82 | 15.88 | 1,745,573 | +0.07(+0.45%) |
Jul 21, 2022 | 15.74 | 15.82 | 15.73 | 15.81 | 1,965,824 | +0.09(+0.55%) |
Jul 20, 2022 | 15.64 | 15.73 | 15.64 | 15.72 | 2,256,440 | +0.07(+0.46%) |
Jul 19, 2022 | 15.56 | 15.65 | 15.56 | 15.65 | 1,301,324 | +0.12(+0.80%) |
Jul 18, 2022 | 15.59 | 15.60 | 15.52 | 15.52 | 1,762,031 | -0.08(-0.51%) |
Jul 15, 2022 | 15.47 | 15.61 | 15.46 | 15.60 | 3,417,213 | +0.13(+0.86%) |
Jul 14, 2022 | 15.45 | 15.48 | 15.42 | 15.47 | 1,817,304 | -0.03(-0.17%) |
Jul 13, 2022 | 15.44 | 15.54 | 15.44 | 15.50 | 3,161,462 | -0.02(-0.11%) |
Jul 12, 2022 | 15.49 | 15.59 | 15.49 | 15.51 | 2,428,354 | +0.03(+0.17%) |
Jul 11, 2022 | 15.50 | 15.52 | 15.48 | 15.49 | 1,121,381 | -0.04(-0.23%) |
Jul 08, 2022 | 15.40 | 15.54 | 15.40 | 15.52 | 1,681,418 | +0.15(+0.99%) |
Jul 07, 2022 | 15.40 | 15.43 | 15.36 | 15.37 | 2,615,821 | +0.01(+0.06%) |
Jul 06, 2022 | 15.38 | 15.42 | 15.33 | 15.36 | 2,388,199 | -0.03(-0.17%) |
Jul 05, 2022 | 15.38 | 15.43 | 15.32 | 15.39 | 1,779,922 | +0.01(+0.06%) |
Jul 01, 2022 | 15.38 | 15.43 | 15.35 | 15.38 | 2,084,130 | +0.02(+0.12%) |
Jun 30, 2022 | 15.35 | 15.43 | 15.32 | 15.36 | 1,835,983 | -0.01(-0.06%) |
Jun 29, 2022 | 15.38 | 15.40 | 15.35 | 15.37 | 1,727,906 | +0.01(+0.06%) |
Jun 28, 2022 | 15.43 | 15.47 | 15.36 | 15.36 | 1,772,640 | -0.04(-0.29%) |
Jun 27, 2022 | 15.43 | 15.45 | 15.40 | 15.41 | 1,588,903 | -0.05(-0.35%) |
Jun 24, 2022 | 15.40 | 15.49 | 15.40 | 15.46 | 3,814,742 | +0.05(+0.32%) |
Jun 23, 2022 | 15.40 | 15.44 | 15.36 | 15.41 | 3,593,182 | +0.02(+0.12%) |
Jun 22, 2022 | 15.38 | 15.45 | 15.38 | 15.39 | 2,339,994 | +0.02(+0.12%) |
Jun 21, 2022 | 15.38 | 15.46 | 15.29 | 15.38 | 8,156,668 | +0.03(+0.17%) |
Jun 17, 2022 | 15.37 | 15.40 | 15.34 | 15.35 | 3,306,377 | -0.06(-0.40%) |
Jun 16, 2022 | 15.46 | 15.48 | 15.38 | 15.41 | 3,512,463 | -0.13(-0.86%) |
Jun 15, 2022 | 15.49 | 15.61 | 15.48 | 15.54 | 2,494,910 | +0.13(+0.86%) |
Jun 14, 2022 | 15.46 | 15.55 | 15.40 | 15.41 | 4,173,833 | -0.10(-0.63%) |
Jun 13, 2022 | 15.64 | 15.65 | 15.48 | 15.51 | 4,683,135 | -0.30(-1.91%) |
Jun 10, 2022 | 15.93 | 15.93 | 15.76 | 15.81 | 4,029,716 | -0.18(-1.11%) |
Jun 09, 2022 | 16.06 | 16.09 | 15.98 | 15.99 | 3,013,465 | -0.09(-0.55%) |
Jun 08, 2022 | 16.09 | 16.11 | 16.07 | 16.08 | 1,850,285 | -0.02(-0.11%) |
Jun 07, 2022 | 16.07 | 16.11 | 16.06 | 16.09 | 2,693,346 | +0.02(+0.11%) |
Jun 06, 2022 | 16.14 | 16.14 | 16.07 | 16.08 | 1,534,165 | -0.04(-0.22%) |
Jun 03, 2022 | 16.11 | 16.13 | 16.09 | 16.11 | 2,027,180 | -0.03(-0.16%) |
Jun 02, 2022 | 16.15 | 16.17 | 16.12 | 16.14 | 2,305,110 | -0.03(-0.16%) |