Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.27 | 17.27 | 17.14 | 17.14 | 2,244 | -0.13(-0.73%) |
Aug 30, 2022 | 17.52 | 17.52 | 17.26 | 17.26 | 550 | -0.34(-1.95%) |
Aug 29, 2022 | 17.61 | 17.62 | 17.61 | 17.61 | 1,052 | -0.08(-0.44%) |
Aug 26, 2022 | 18.01 | 18.01 | 17.68 | 17.68 | 1,257 | -0.23(-1.26%) |
Aug 25, 2022 | 17.77 | 17.92 | 17.77 | 17.91 | 6,974 | +0.31(+1.74%) |
Aug 24, 2022 | 17.70 | 17.70 | 17.60 | 17.60 | 1,852 | -0.04(-0.22%) |
Aug 23, 2022 | 17.63 | 17.64 | 17.61 | 17.64 | 668 | +0.21(+1.20%) |
Aug 22, 2022 | 17.41 | 17.43 | 17.41 | 17.43 | 122 | -0.05(-0.29%) |
Aug 19, 2022 | 17.48 | 17.50 | 17.43 | 17.48 | 4,060 | -0.10(-0.54%) |
Aug 18, 2022 | 17.54 | 17.60 | 17.54 | 17.58 | 5,317 | -0.14(-0.79%) |
Aug 17, 2022 | 17.70 | 17.73 | 17.70 | 17.72 | 1,805 | -0.06(-0.32%) |
Aug 16, 2022 | 17.80 | 17.80 | 17.78 | 17.78 | 1,473 | +0.11(+0.61%) |
Aug 15, 2022 | 17.69 | 17.70 | 17.66 | 17.67 | 2,503 | -0.27(-1.51%) |
Aug 12, 2022 | 17.96 | 17.96 | 17.94 | 17.94 | 1,656 | +0.18(+1.02%) |
Aug 11, 2022 | 17.79 | 17.85 | 17.76 | 17.76 | 2,145 | +0.09(+0.52%) |
Aug 10, 2022 | 17.65 | 17.70 | 17.64 | 17.67 | 1,893 | +0.21(+1.21%) |
Aug 09, 2022 | 17.45 | 17.46 | 17.44 | 17.46 | 896 | +0.07(+0.38%) |
Aug 08, 2022 | 17.37 | 17.40 | 17.37 | 17.39 | 1,185 | +0.19(+1.10%) |
Aug 05, 2022 | 17.18 | 17.20 | 17.15 | 17.20 | 683 | +0.20(+1.18%) |
Aug 04, 2022 | 17.02 | 17.05 | 17.00 | 17.00 | 1,961 | +0.11(+0.63%) |
Aug 03, 2022 | 16.90 | 16.90 | 16.89 | 16.89 | 853 | +0.07(+0.43%) |
Aug 02, 2022 | 16.92 | 16.99 | 16.82 | 16.82 | 4,560 | -0.25(-1.48%) |
Aug 01, 2022 | 17.18 | 17.18 | 17.02 | 17.07 | 10,395 | -0.14(-0.79%) |
Jul 29, 2022 | 17.16 | 17.25 | 17.16 | 17.21 | 1,153 | -0.02(-0.10%) |
Jul 28, 2022 | 17.06 | 17.48 | 17.06 | 17.23 | 7,728 | +0.01(+0.08%) |
Jul 27, 2022 | 17.03 | 17.23 | 17.01 | 17.21 | 2,396 | +0.26(+1.51%) |
Jul 26, 2022 | 16.95 | 16.99 | 16.95 | 16.96 | 1,237 | -0.05(-0.32%) |
Jul 25, 2022 | 16.96 | 17.01 | 16.96 | 17.01 | 2,280 | +0.07(+0.43%) |
Jul 22, 2022 | 16.95 | 17.02 | 16.86 | 16.94 | 31,733 | +0.02(+0.11%) |
Jul 21, 2022 | 16.88 | 16.92 | 16.82 | 16.92 | 1,447 | +0.07(+0.43%) |
Jul 20, 2022 | 16.95 | 16.95 | 16.85 | 16.85 | 33,511 | -0.15(-0.90%) |
Jul 19, 2022 | 16.96 | 17.03 | 16.96 | 17.00 | 6,053 | +0.31(+1.84%) |
Jul 18, 2022 | 16.87 | 16.87 | 16.70 | 16.70 | 15,663 | +0.15(+0.93%) |
Jul 15, 2022 | 16.51 | 16.54 | 16.51 | 16.54 | 1,073 | +0.07(+0.43%) |
Jul 14, 2022 | 16.42 | 16.47 | 16.38 | 16.47 | 982 | -0.19(-1.13%) |
Jul 13, 2022 | 16.46 | 16.71 | 16.46 | 16.66 | 414 | -0.11(-0.65%) |
Jul 12, 2022 | 16.80 | 16.80 | 16.77 | 16.77 | 350 | -0.15(-0.91%) |
Jul 11, 2022 | 17.00 | 17.04 | 16.92 | 16.92 | 2,898 | -0.45(-2.59%) |
Jul 08, 2022 | 17.37 | 17.37 | 17.35 | 17.37 | 1,284 | +0.12(+0.72%) |
Jul 07, 2022 | 17.26 | 17.31 | 17.25 | 17.25 | 4,683 | +0.37(+2.19%) |
Jul 06, 2022 | 16.78 | 16.92 | 16.78 | 16.88 | 5,887 | -0.21(-1.23%) |
Jul 05, 2022 | 16.90 | 17.08 | 16.90 | 17.08 | 1,862 | -0.21(-1.24%) |
Jul 01, 2022 | 17.26 | 17.33 | 17.21 | 17.30 | 1,263 | -0.24(-1.39%) |
Jun 30, 2022 | 17.53 | 17.56 | 17.39 | 17.54 | 2,430 | -0.16(-0.91%) |
Jun 29, 2022 | 17.93 | 17.93 | 17.56 | 17.70 | 7,384 | -0.16(-0.90%) |
Jun 28, 2022 | 17.98 | 17.98 | 17.72 | 17.87 | 6,399 | -0.03(-0.14%) |
Jun 27, 2022 | 17.93 | 17.98 | 17.83 | 17.89 | 9,846 | +0.18(+1.04%) |
Jun 24, 2022 | 17.69 | 17.71 | 17.69 | 17.71 | 464 | +0.29(+1.66%) |
Jun 23, 2022 | 17.63 | 17.63 | 17.31 | 17.42 | 2,703 | -0.19(-1.10%) |
Jun 22, 2022 | 17.65 | 17.72 | 17.61 | 17.61 | 1,477 | -0.25(-1.38%) |
Jun 21, 2022 | 17.91 | 17.94 | 17.86 | 17.86 | 1,458 | +0.02(+0.10%) |
Jun 17, 2022 | 18.08 | 18.08 | 17.81 | 17.84 | 2,891 | -0.21(-1.17%) |
Jun 16, 2022 | 17.95 | 18.09 | 17.95 | 18.05 | 1,541 | -0.62(-3.31%) |
Jun 15, 2022 | 18.67 | 18.67 | 18.67 | 18.67 | 93 | +0.24(+1.31%) |
Jun 14, 2022 | 18.44 | 18.44 | 18.36 | 18.43 | 3,899 | +0.01(+0.06%) |
Jun 13, 2022 | 18.46 | 18.46 | 18.42 | 18.42 | 4,058 | -0.54(-2.83%) |
Jun 10, 2022 | 18.94 | 19.09 | 18.94 | 18.95 | 6,010 | -0.32(-1.66%) |
Jun 09, 2022 | 19.43 | 19.46 | 19.27 | 19.27 | 1,776 | -0.39(-1.97%) |
Jun 08, 2022 | 19.89 | 19.89 | 19.66 | 19.66 | 6,121 | -0.30(-1.48%) |
Jun 07, 2022 | 19.91 | 19.99 | 19.91 | 19.95 | 14,807 | -0.00(-0.02%) |
Jun 06, 2022 | 19.98 | 19.98 | 19.93 | 19.96 | 3,576 | -0.11(-0.57%) |
Jun 03, 2022 | 20.14 | 20.14 | 20.05 | 20.07 | 1,282 | -0.18(-0.88%) |
Jun 02, 2022 | 20.10 | 20.27 | 20.10 | 20.25 | 2,639 | +0.34(+1.73%) |