Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.67 | 16.75 | 16.65 | 16.71 | 44,431 | +0.01(+0.06%) |
Aug 30, 2022 | 16.72 | 16.73 | 16.64 | 16.70 | 66,570 | +0.00(+0.00%) |
Aug 29, 2022 | 16.71 | 16.73 | 16.67 | 16.70 | 63,342 | +0.00(+0.03%) |
Aug 26, 2022 | 16.85 | 16.88 | 16.68 | 16.69 | 131,637 | -0.07(-0.42%) |
Aug 25, 2022 | 16.74 | 16.77 | 16.71 | 16.76 | 76,602 | +0.03(+0.17%) |
Aug 24, 2022 | 16.69 | 16.76 | 16.64 | 16.73 | 66,960 | +0.02(+0.11%) |
Aug 23, 2022 | 16.65 | 16.80 | 16.65 | 16.71 | 238,829 | +0.05(+0.28%) |
Aug 22, 2022 | 16.75 | 16.75 | 16.65 | 16.67 | 203,674 | -0.14(-0.81%) |
Aug 19, 2022 | 16.84 | 16.84 | 16.78 | 16.80 | 709,445 | -0.10(-0.59%) |
Aug 18, 2022 | 17.03 | 17.03 | 16.90 | 16.90 | 83,132 | -0.15(-0.88%) |
Aug 17, 2022 | 17.04 | 17.10 | 17.02 | 17.05 | 87,538 | -0.03(-0.17%) |
Aug 16, 2022 | 17.04 | 17.10 | 17.04 | 17.08 | 52,696 | +0.01(+0.06%) |
Aug 15, 2022 | 17.19 | 17.19 | 17.06 | 17.07 | 67,772 | -0.15(-0.88%) |
Aug 12, 2022 | 17.24 | 17.24 | 17.19 | 17.22 | 54,955 | -0.08(-0.44%) |
Aug 11, 2022 | 17.37 | 17.38 | 17.29 | 17.30 | 105,878 | +0.00(+0.03%) |
Aug 10, 2022 | 17.30 | 17.38 | 17.27 | 17.29 | 143,721 | +0.18(+1.07%) |
Aug 09, 2022 | 17.16 | 17.16 | 17.09 | 17.11 | 58,069 | +0.01(+0.06%) |
Aug 08, 2022 | 17.09 | 17.13 | 17.07 | 17.10 | 59,326 | +0.04(+0.22%) |
Aug 05, 2022 | 17.04 | 17.08 | 17.02 | 17.06 | 153,469 | -0.14(-0.81%) |
Aug 04, 2022 | 17.11 | 17.21 | 17.09 | 17.20 | 52,431 | +0.11(+0.66%) |
Aug 03, 2022 | 17.11 | 17.11 | 17.02 | 17.09 | 78,051 | -0.02(-0.14%) |
Aug 02, 2022 | 17.24 | 17.24 | 17.11 | 17.11 | 194,267 | -0.14(-0.83%) |
Aug 01, 2022 | 17.23 | 17.29 | 17.23 | 17.26 | 211,843 | +0.08(+0.47%) |
Jul 29, 2022 | 17.08 | 17.19 | 17.05 | 17.18 | 104,904 | +0.06(+0.33%) |
Jul 28, 2022 | 17.10 | 17.12 | 17.03 | 17.12 | 64,516 | +0.02(+0.14%) |
Jul 27, 2022 | 16.98 | 17.11 | 16.91 | 17.10 | 91,573 | +0.14(+0.83%) |
Jul 26, 2022 | 17.00 | 17.00 | 16.95 | 16.96 | 145,412 | -0.12(-0.69%) |
Jul 25, 2022 | 17.12 | 17.12 | 17.05 | 17.07 | 95,900 | +0.04(+0.22%) |
Jul 22, 2022 | 17.01 | 17.12 | 17.01 | 17.04 | 104,606 | +0.01(+0.06%) |
Jul 21, 2022 | 16.93 | 17.03 | 16.93 | 17.03 | 192,805 | +0.05(+0.28%) |
Jul 20, 2022 | 17.05 | 17.06 | 16.93 | 16.98 | 98,336 | -0.04(-0.22%) |
Jul 19, 2022 | 17.06 | 17.08 | 17.02 | 17.02 | 289,983 | +0.09(+0.56%) |
Jul 18, 2022 | 16.95 | 17.02 | 16.91 | 16.92 | 445,076 | +0.10(+0.62%) |
Jul 15, 2022 | 16.78 | 16.84 | 16.75 | 16.82 | 312,641 | +0.11(+0.68%) |
Jul 14, 2022 | 16.67 | 16.75 | 16.61 | 16.71 | 1,170,179 | -0.12(-0.73%) |
Jul 13, 2022 | 16.77 | 16.91 | 16.75 | 16.83 | 173,716 | +0.04(+0.22%) |
Jul 12, 2022 | 16.81 | 16.85 | 16.79 | 16.79 | 56,545 | +0.01(+0.06%) |
Jul 11, 2022 | 16.84 | 16.86 | 16.77 | 16.78 | 140,023 | -0.22(-1.28%) |
Jul 08, 2022 | 16.96 | 17.02 | 16.91 | 17.00 | 77,414 | +0.01(+0.06%) |
Jul 07, 2022 | 17.01 | 17.02 | 16.96 | 16.99 | 84,097 | +0.01(+0.06%) |
Jul 06, 2022 | 16.99 | 17.01 | 16.95 | 16.98 | 100,053 | -0.10(-0.61%) |
Jul 05, 2022 | 17.08 | 17.09 | 17.03 | 17.08 | 190,413 | -0.23(-1.31%) |
Jul 01, 2022 | 17.26 | 17.33 | 17.22 | 17.31 | 102,092 | -0.07(-0.38%) |
Jun 30, 2022 | 17.29 | 17.39 | 17.29 | 17.38 | 31,401 | +0.07(+0.41%) |
Jun 29, 2022 | 17.37 | 17.37 | 17.30 | 17.30 | 78,958 | -0.11(-0.62%) |
Jun 28, 2022 | 17.45 | 17.45 | 17.40 | 17.41 | 39,208 | -0.08(-0.49%) |
Jun 27, 2022 | 17.49 | 17.57 | 17.49 | 17.50 | 80,229 | +0.01(+0.09%) |
Jun 24, 2022 | 17.45 | 17.52 | 17.45 | 17.48 | 62,670 | +0.04(+0.24%) |
Jun 23, 2022 | 17.46 | 17.49 | 17.41 | 17.44 | 69,355 | -0.04(-0.22%) |
Jun 22, 2022 | 17.43 | 17.53 | 17.43 | 17.48 | 481,579 | +0.04(+0.22%) |
Jun 21, 2022 | 17.46 | 17.49 | 17.42 | 17.44 | 125,563 | +0.04(+0.22%) |
Jun 17, 2022 | 17.42 | 17.42 | 17.33 | 17.40 | 366,555 | -0.13(-0.75%) |
Jun 16, 2022 | 17.37 | 17.58 | 17.36 | 17.54 | 328,253 | +0.17(+0.98%) |
Jun 15, 2022 | 17.26 | 17.37 | 17.19 | 17.37 | 189,950 | +0.13(+0.74%) |
Jun 14, 2022 | 17.30 | 17.30 | 17.21 | 17.24 | 78,581 | -0.03(-0.19%) |
Jun 13, 2022 | 17.36 | 17.37 | 17.27 | 17.27 | 112,397 | -0.18(-1.03%) |
Jun 10, 2022 | 17.52 | 17.52 | 17.45 | 17.45 | 144,159 | -0.15(-0.86%) |
Jun 09, 2022 | 17.73 | 17.74 | 17.60 | 17.60 | 21,813 | -0.15(-0.85%) |
Jun 08, 2022 | 17.78 | 17.82 | 17.75 | 17.75 | 38,795 | -0.04(-0.22%) |
Jun 07, 2022 | 17.74 | 17.83 | 17.72 | 17.79 | 81,695 | +0.01(+0.03%) |
Jun 06, 2022 | 17.82 | 17.84 | 17.77 | 17.79 | 30,357 | -0.03(-0.19%) |
Jun 03, 2022 | 17.86 | 17.88 | 17.81 | 17.82 | 20,303 | -0.07(-0.37%) |
Jun 02, 2022 | 17.83 | 17.90 | 17.81 | 17.88 | 70,084 | +0.12(+0.69%) |