Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.67 | 17.74 | 17.43 | 17.43 | 27,180 | -0.25(-1.42%) |
Aug 30, 2022 | 17.93 | 17.93 | 17.60 | 17.68 | 25,872 | +0.15(+0.85%) |
Aug 29, 2022 | 17.56 | 17.65 | 17.49 | 17.53 | 57,493 | -0.25(-1.41%) |
Aug 26, 2022 | 17.85 | 17.85 | 17.55 | 17.78 | 38,028 | +0.06(+0.31%) |
Aug 25, 2022 | 17.60 | 17.87 | 17.60 | 17.72 | 25,046 | +0.17(+0.95%) |
Aug 24, 2022 | 17.70 | 17.70 | 17.52 | 17.55 | 31,545 | -0.16(-0.89%) |
Aug 23, 2022 | 17.92 | 18.15 | 17.64 | 17.71 | 32,123 | -0.28(-1.55%) |
Aug 22, 2022 | 18.38 | 18.38 | 17.93 | 17.99 | 19,305 | -0.46(-2.51%) |
Aug 19, 2022 | 18.60 | 18.87 | 18.25 | 18.45 | 54,820 | -0.19(-1.04%) |
Aug 18, 2022 | 18.80 | 18.88 | 18.59 | 18.65 | 17,857 | -0.08(-0.45%) |
Aug 17, 2022 | 18.51 | 18.82 | 18.50 | 18.73 | 64,465 | +0.16(+0.85%) |
Aug 16, 2022 | 18.51 | 18.89 | 18.49 | 18.58 | 55,902 | +0.11(+0.60%) |
Aug 15, 2022 | 18.42 | 18.50 | 18.09 | 18.46 | 40,668 | +0.05(+0.25%) |
Aug 12, 2022 | 18.35 | 18.55 | 18.19 | 18.42 | 39,021 | +0.09(+0.51%) |
Aug 11, 2022 | 18.48 | 18.48 | 18.07 | 18.32 | 26,234 | +0.00(+0.00%) |
Aug 10, 2022 | 18.32 | 18.50 | 18.22 | 18.32 | 21,810 | +0.16(+0.86%) |
Aug 09, 2022 | 18.25 | 18.27 | 18.06 | 18.17 | 43,270 | -0.03(-0.15%) |
Aug 08, 2022 | 18.32 | 18.32 | 17.97 | 18.20 | 37,587 | +0.00(+0.00%) |
Aug 05, 2022 | 18.05 | 18.27 | 18.01 | 18.20 | 34,087 | +0.09(+0.51%) |
Aug 04, 2022 | 18.26 | 18.36 | 18.00 | 18.10 | 35,405 | -0.06(-0.35%) |
Aug 03, 2022 | 18.16 | 18.80 | 18.00 | 18.17 | 36,680 | +0.01(+0.05%) |
Aug 02, 2022 | 18.15 | 18.44 | 18.07 | 18.16 | 34,431 | -0.20(-1.10%) |
Aug 01, 2022 | 17.51 | 18.56 | 17.51 | 18.36 | 59,958 | +0.62(+3.48%) |
Jul 29, 2022 | 17.70 | 17.94 | 16.97 | 17.74 | 89,582 | +0.32(+1.85%) |
Jul 28, 2022 | 17.52 | 17.60 | 17.29 | 17.42 | 36,715 | -0.04(-0.21%) |
Jul 27, 2022 | 17.34 | 17.68 | 17.26 | 17.46 | 39,109 | +0.08(+0.48%) |
Jul 26, 2022 | 17.02 | 17.58 | 17.00 | 17.38 | 36,479 | +0.38(+2.22%) |
Jul 25, 2022 | 17.43 | 17.49 | 16.94 | 17.00 | 126,223 | -0.22(-1.28%) |
Jul 22, 2022 | 17.43 | 18.21 | 17.05 | 17.22 | 44,628 | -0.33(-1.89%) |
Jul 21, 2022 | 17.37 | 17.65 | 17.26 | 17.55 | 45,105 | +0.06(+0.37%) |
Jul 20, 2022 | 17.28 | 17.63 | 17.20 | 17.49 | 49,934 | +0.03(+0.16%) |
Jul 19, 2022 | 17.22 | 17.60 | 17.17 | 17.46 | 35,715 | +0.45(+2.65%) |
Jul 18, 2022 | 17.16 | 17.40 | 16.71 | 17.01 | 56,369 | -0.20(-1.18%) |
Jul 15, 2022 | 16.98 | 17.23 | 16.79 | 17.21 | 58,552 | +0.49(+2.92%) |
Jul 14, 2022 | 16.70 | 16.76 | 16.54 | 16.72 | 55,880 | -0.08(-0.49%) |
Jul 13, 2022 | 16.85 | 16.98 | 16.63 | 16.81 | 42,879 | -0.20(-1.19%) |
Jul 12, 2022 | 17.02 | 17.48 | 16.91 | 17.01 | 49,912 | +0.01(+0.05%) |
Jul 11, 2022 | 17.00 | 17.29 | 16.90 | 17.00 | 43,727 | -0.07(-0.43%) |
Jul 08, 2022 | 16.94 | 17.39 | 16.77 | 17.07 | 54,929 | +0.22(+1.31%) |
Jul 07, 2022 | 17.17 | 17.64 | 16.82 | 16.85 | 54,875 | -0.27(-1.56%) |
Jul 06, 2022 | 17.28 | 17.41 | 17.07 | 17.12 | 66,905 | -0.25(-1.43%) |
Jul 05, 2022 | 16.93 | 17.40 | 16.68 | 17.37 | 67,729 | +0.17(+0.96%) |
Jul 01, 2022 | 17.21 | 17.87 | 17.13 | 17.20 | 70,903 | +0.00(+0.00%) |
Jun 30, 2022 | 16.98 | 17.71 | 16.84 | 17.20 | 130,527 | -0.04(-0.21%) |
Jun 29, 2022 | 17.18 | 17.26 | 16.86 | 17.24 | 84,391 | -0.01(-0.05%) |
Jun 28, 2022 | 17.48 | 17.72 | 17.15 | 17.25 | 51,729 | -0.23(-1.32%) |
Jun 27, 2022 | 16.89 | 17.59 | 16.58 | 17.48 | 152,167 | +0.82(+4.92%) |
Jun 24, 2022 | 17.19 | 17.77 | 16.62 | 16.66 | 1,582,158 | -0.39(-2.27%) |
Jun 23, 2022 | 17.39 | 17.39 | 16.86 | 17.05 | 107,332 | -0.26(-1.49%) |
Jun 22, 2022 | 17.45 | 17.63 | 17.11 | 17.30 | 86,259 | -0.38(-2.14%) |
Jun 21, 2022 | 18.29 | 18.29 | 17.63 | 17.68 | 106,393 | -0.30(-1.69%) |
Jun 17, 2022 | 17.20 | 18.32 | 17.20 | 17.98 | 165,673 | +0.81(+4.72%) |
Jun 16, 2022 | 17.52 | 17.66 | 17.17 | 17.17 | 80,478 | -0.87(-4.80%) |
Jun 15, 2022 | 17.85 | 18.32 | 17.80 | 18.04 | 61,925 | +0.40(+2.24%) |
Jun 14, 2022 | 17.41 | 17.75 | 17.34 | 17.64 | 46,968 | +0.34(+1.97%) |
Jun 13, 2022 | 17.91 | 18.03 | 17.28 | 17.30 | 55,342 | -0.79(-4.38%) |
Jun 10, 2022 | 18.39 | 18.39 | 17.97 | 18.09 | 55,014 | -0.26(-1.40%) |
Jun 09, 2022 | 18.60 | 18.73 | 18.34 | 18.35 | 84,305 | -0.49(-2.59%) |
Jun 08, 2022 | 19.21 | 19.21 | 18.63 | 18.84 | 51,317 | -0.39(-2.01%) |
Jun 07, 2022 | 19.29 | 19.32 | 18.79 | 19.23 | 129,903 | -0.11(-0.57%) |
Jun 06, 2022 | 19.33 | 19.34 | 18.68 | 19.34 | 102,332 | +0.17(+0.86%) |
Jun 03, 2022 | 18.99 | 19.23 | 18.91 | 19.17 | 54,747 | +0.20(+1.07%) |
Jun 02, 2022 | 18.49 | 19.06 | 18.46 | 18.97 | 64,038 | +0.39(+2.08%) |