Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.59 | 17.59 | 17.26 | 17.30 | 96,812 | -0.24(-1.36%) |
Aug 30, 2022 | 17.67 | 17.83 | 17.38 | 17.53 | 75,291 | +0.03(+0.16%) |
Aug 29, 2022 | 17.79 | 17.79 | 17.49 | 17.51 | 73,147 | -0.28(-1.59%) |
Aug 26, 2022 | 18.11 | 18.12 | 17.78 | 17.79 | 62,243 | -0.32(-1.77%) |
Aug 25, 2022 | 17.99 | 18.13 | 17.93 | 18.11 | 67,687 | +0.19(+1.07%) |
Aug 24, 2022 | 17.96 | 18.13 | 17.74 | 17.92 | 84,545 | -0.16(-0.86%) |
Aug 23, 2022 | 18.30 | 18.41 | 18.07 | 18.07 | 87,226 | -0.13(-0.70%) |
Aug 22, 2022 | 18.39 | 18.43 | 18.07 | 18.20 | 81,761 | -0.35(-1.87%) |
Aug 19, 2022 | 18.65 | 18.65 | 18.41 | 18.55 | 176,116 | -0.23(-1.22%) |
Aug 18, 2022 | 18.68 | 18.79 | 18.50 | 18.78 | 70,533 | +0.14(+0.74%) |
Aug 17, 2022 | 18.65 | 18.68 | 18.51 | 18.64 | 83,642 | -0.18(-0.97%) |
Aug 16, 2022 | 18.63 | 18.87 | 18.53 | 18.82 | 105,364 | +0.19(+1.03%) |
Aug 15, 2022 | 18.24 | 18.65 | 18.24 | 18.63 | 93,944 | +0.18(+0.99%) |
Aug 12, 2022 | 18.18 | 18.45 | 18.12 | 18.45 | 210,564 | +0.33(+1.82%) |
Aug 11, 2022 | 18.01 | 18.13 | 17.92 | 18.12 | 136,041 | +0.23(+1.28%) |
Aug 10, 2022 | 17.77 | 17.95 | 17.69 | 17.89 | 121,234 | +0.29(+1.66%) |
Aug 09, 2022 | 17.57 | 17.62 | 17.33 | 17.60 | 107,949 | +0.05(+0.31%) |
Aug 08, 2022 | 17.69 | 17.76 | 17.40 | 17.54 | 150,665 | +0.01(+0.05%) |
Aug 05, 2022 | 17.26 | 17.56 | 17.10 | 17.53 | 109,360 | +0.23(+1.32%) |
Aug 04, 2022 | 17.42 | 17.42 | 17.18 | 17.30 | 71,745 | -0.16(-0.89%) |
Aug 03, 2022 | 17.35 | 17.52 | 17.08 | 17.46 | 202,997 | +0.23(+1.33%) |
Aug 02, 2022 | 17.51 | 17.53 | 17.14 | 17.23 | 77,493 | -0.27(-1.52%) |
Aug 01, 2022 | 17.43 | 17.56 | 17.27 | 17.50 | 106,342 | +0.06(+0.37%) |
Jul 29, 2022 | 17.28 | 17.49 | 17.12 | 17.43 | 148,692 | +0.27(+1.60%) |
Jul 28, 2022 | 17.29 | 17.31 | 16.89 | 17.16 | 131,374 | +0.00(+0.00%) |
Jul 27, 2022 | 16.99 | 17.25 | 16.91 | 17.16 | 106,989 | +0.26(+1.51%) |
Jul 26, 2022 | 16.77 | 16.96 | 16.74 | 16.90 | 94,792 | +0.08(+0.49%) |
Jul 25, 2022 | 16.59 | 16.85 | 16.52 | 16.82 | 90,782 | +0.37(+2.22%) |
Jul 22, 2022 | 16.56 | 16.64 | 16.33 | 16.45 | 117,323 | -0.05(-0.33%) |
Jul 21, 2022 | 16.29 | 16.51 | 16.21 | 16.51 | 78,367 | +0.16(+0.95%) |
Jul 20, 2022 | 16.19 | 16.43 | 16.17 | 16.35 | 95,248 | +0.05(+0.34%) |
Jul 19, 2022 | 16.02 | 16.41 | 16.02 | 16.30 | 70,522 | +0.45(+2.83%) |
Jul 18, 2022 | 15.98 | 16.14 | 15.77 | 15.85 | 86,464 | +0.06(+0.41%) |
Jul 15, 2022 | 15.60 | 15.90 | 15.44 | 15.79 | 108,499 | +0.48(+3.17%) |
Jul 14, 2022 | 15.24 | 15.38 | 15.11 | 15.30 | 116,605 | -0.17(-1.12%) |
Jul 13, 2022 | 15.57 | 15.60 | 15.38 | 15.48 | 66,437 | -0.26(-1.63%) |
Jul 12, 2022 | 15.60 | 15.87 | 15.54 | 15.73 | 125,690 | -0.04(-0.23%) |
Jul 11, 2022 | 15.71 | 15.81 | 15.66 | 15.77 | 67,619 | -0.11(-0.69%) |
Jul 08, 2022 | 15.95 | 15.97 | 15.76 | 15.88 | 80,973 | -0.05(-0.29%) |
Jul 07, 2022 | 16.03 | 16.27 | 15.85 | 15.92 | 143,134 | -0.22(-1.36%) |
Jul 06, 2022 | 16.00 | 16.21 | 15.85 | 16.14 | 98,735 | +0.14(+0.85%) |
Jul 05, 2022 | 15.95 | 16.27 | 15.66 | 16.01 | 80,434 | -0.19(-1.17%) |
Jul 01, 2022 | 15.73 | 16.23 | 15.57 | 16.20 | 145,962 | +0.42(+2.64%) |
Jun 30, 2022 | 15.66 | 15.86 | 15.57 | 15.78 | 106,001 | -0.14(-0.85%) |
Jun 29, 2022 | 16.05 | 16.18 | 15.79 | 15.92 | 104,312 | -0.16(-1.01%) |
Jun 28, 2022 | 16.10 | 16.34 | 16.07 | 16.08 | 106,750 | +0.15(+0.97%) |
Jun 27, 2022 | 16.31 | 16.32 | 15.90 | 15.93 | 195,841 | -0.18(-1.12%) |
Jun 24, 2022 | 15.36 | 16.13 | 15.36 | 16.11 | 711,192 | +0.75(+4.90%) |
Jun 23, 2022 | 15.72 | 15.73 | 15.18 | 15.36 | 154,516 | -0.36(-2.31%) |
Jun 22, 2022 | 15.45 | 15.76 | 15.42 | 15.72 | 108,670 | +0.12(+0.76%) |
Jun 21, 2022 | 15.58 | 15.76 | 15.46 | 15.60 | 132,153 | +0.21(+1.35%) |
Jun 17, 2022 | 15.21 | 15.46 | 15.21 | 15.39 | 318,898 | +0.24(+1.61%) |
Jun 16, 2022 | 15.24 | 15.58 | 15.00 | 15.15 | 204,916 | -0.29(-1.88%) |
Jun 15, 2022 | 15.49 | 15.67 | 15.29 | 15.44 | 171,346 | +0.07(+0.47%) |
Jun 14, 2022 | 15.44 | 15.50 | 15.20 | 15.36 | 130,307 | +0.07(+0.47%) |
Jun 13, 2022 | 15.09 | 15.54 | 15.05 | 15.29 | 139,740 | -0.03(-0.18%) |
Jun 10, 2022 | 15.52 | 15.63 | 15.26 | 15.32 | 358,773 | -0.44(-2.82%) |
Jun 09, 2022 | 15.99 | 16.05 | 15.75 | 15.76 | 113,105 | -0.28(-1.75%) |
Jun 08, 2022 | 16.22 | 16.22 | 15.96 | 16.04 | 95,812 | -0.18(-1.12%) |
Jun 07, 2022 | 16.16 | 16.37 | 16.14 | 16.23 | 90,142 | -0.09(-0.56%) |
Jun 06, 2022 | 16.27 | 16.37 | 16.23 | 16.32 | 70,111 | +0.15(+0.95%) |
Jun 03, 2022 | 16.32 | 16.39 | 16.05 | 16.16 | 78,352 | -0.16(-1.00%) |
Jun 02, 2022 | 16.12 | 16.33 | 15.91 | 16.32 | 80,288 | +0.27(+1.69%) |