Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.68 | 18.71 | 18.63 | 18.63 | 669,919 | -0.03(-0.16%) |
Aug 30, 2022 | 18.67 | 18.68 | 18.66 | 18.66 | 128,316 | -0.03(-0.16%) |
Aug 29, 2022 | 18.62 | 18.71 | 18.62 | 18.69 | 264,626 | +0.02(+0.11%) |
Aug 26, 2022 | 18.61 | 18.67 | 18.60 | 18.67 | 904,879 | +0.05(+0.27%) |
Aug 25, 2022 | 18.59 | 18.62 | 18.59 | 18.62 | 199,249 | +0.02(+0.11%) |
Aug 24, 2022 | 18.58 | 18.60 | 18.58 | 18.60 | 332,701 | +0.02(+0.11%) |
Aug 23, 2022 | 18.59 | 18.63 | 18.58 | 18.58 | 164,846 | -0.02(-0.11%) |
Aug 22, 2022 | 18.55 | 18.61 | 18.55 | 18.60 | 289,093 | +0.00(+0.00%) |
Aug 19, 2022 | 18.57 | 18.62 | 18.57 | 18.60 | 384,755 | +0.00(+0.00%) |
Aug 18, 2022 | 18.60 | 18.63 | 18.58 | 18.60 | 274,014 | +0.01(+0.05%) |
Aug 17, 2022 | 18.59 | 18.60 | 18.56 | 18.59 | 251,044 | -0.01(-0.05%) |
Aug 16, 2022 | 18.65 | 18.67 | 18.59 | 18.60 | 485,979 | -0.07(-0.37%) |
Aug 15, 2022 | 18.56 | 18.73 | 18.55 | 18.67 | 484,950 | +0.08(+0.43%) |
Aug 12, 2022 | 18.59 | 18.60 | 18.56 | 18.59 | 299,153 | +0.04(+0.22%) |
Aug 11, 2022 | 18.58 | 18.60 | 18.53 | 18.55 | 785,600 | -0.01(-0.05%) |
Aug 10, 2022 | 18.63 | 18.64 | 18.55 | 18.56 | 373,725 | -0.03(-0.16%) |
Aug 09, 2022 | 18.58 | 18.64 | 18.56 | 18.59 | 725,111 | -0.03(-0.16%) |
Aug 08, 2022 | 18.62 | 18.65 | 18.55 | 18.62 | 399,229 | -0.05(-0.27%) |
Aug 05, 2022 | 18.55 | 18.67 | 18.54 | 18.67 | 418,224 | +0.09(+0.48%) |
Aug 04, 2022 | 18.61 | 18.66 | 18.53 | 18.58 | 455,302 | -0.04(-0.21%) |
Aug 03, 2022 | 18.59 | 18.87 | 18.56 | 18.62 | 1,105,499 | +0.00(+0.00%) |
Aug 02, 2022 | 18.53 | 18.63 | 18.53 | 18.62 | 399,646 | +0.08(+0.43%) |
Aug 01, 2022 | 18.55 | 18.59 | 18.51 | 18.54 | 461,856 | -0.03(-0.16%) |
Jul 29, 2022 | 18.53 | 18.62 | 18.53 | 18.57 | 1,235,834 | +0.05(+0.27%) |
Jul 28, 2022 | 18.61 | 18.66 | 18.44 | 18.52 | 2,076,442 | -0.09(-0.48%) |
Jul 27, 2022 | 18.63 | 18.71 | 18.59 | 18.61 | 1,497,075 | -0.04(-0.21%) |
Jul 26, 2022 | 18.44 | 18.70 | 18.44 | 18.65 | 1,722,702 | +0.14(+0.76%) |
Jul 25, 2022 | 18.39 | 18.55 | 18.39 | 18.51 | 1,751,362 | +0.08(+0.43%) |
Jul 22, 2022 | 18.44 | 18.48 | 18.31 | 18.43 | 21,536,672 | +3.68(+24.95%) |
Jul 21, 2022 | 14.70 | 14.94 | 14.61 | 14.75 | 181,597 | -0.16(-1.07%) |
Jul 20, 2022 | 14.89 | 15.10 | 14.79 | 14.91 | 93,023 | +0.12(+0.81%) |
Jul 19, 2022 | 14.62 | 15.02 | 14.59 | 14.79 | 120,571 | +0.44(+3.07%) |
Jul 18, 2022 | 14.99 | 15.02 | 14.29 | 14.35 | 77,003 | -0.40(-2.71%) |
Jul 15, 2022 | 14.47 | 15.13 | 14.30 | 14.75 | 187,669 | +0.55(+3.87%) |
Jul 14, 2022 | 14.00 | 14.25 | 13.96 | 14.20 | 62,359 | -0.08(-0.56%) |
Jul 13, 2022 | 14.16 | 14.38 | 14.06 | 14.28 | 112,884 | +0.02(+0.14%) |
Jul 12, 2022 | 14.18 | 14.63 | 14.17 | 14.26 | 116,254 | +0.03(+0.21%) |
Jul 11, 2022 | 14.36 | 14.50 | 14.17 | 14.23 | 100,002 | -0.25(-1.73%) |
Jul 08, 2022 | 14.31 | 14.73 | 14.22 | 14.48 | 121,674 | +0.22(+1.54%) |
Jul 07, 2022 | 14.13 | 14.50 | 14.13 | 14.26 | 90,086 | +0.16(+1.13%) |
Jul 06, 2022 | 14.80 | 14.80 | 14.07 | 14.10 | 136,318 | -0.60(-4.08%) |
Jul 05, 2022 | 14.35 | 14.92 | 13.77 | 14.70 | 210,930 | +0.05(+0.34%) |
Jul 01, 2022 | 14.26 | 14.75 | 14.00 | 14.65 | 169,842 | +0.33(+2.30%) |
Jun 30, 2022 | 14.09 | 14.52 | 13.80 | 14.32 | 179,809 | -0.01(-0.07%) |
Jun 29, 2022 | 14.26 | 14.35 | 13.63 | 14.33 | 246,215 | +0.18(+1.27%) |
Jun 28, 2022 | 15.21 | 15.28 | 14.04 | 14.15 | 136,071 | -0.87(-5.79%) |
Jun 27, 2022 | 15.16 | 15.35 | 14.84 | 15.02 | 317,235 | -0.01(-0.07%) |
Jun 24, 2022 | 14.52 | 15.03 | 14.41 | 15.03 | 483,494 | +0.47(+3.23%) |
Jun 23, 2022 | 14.59 | 14.93 | 14.46 | 14.56 | 103,463 | -0.10(-0.68%) |
Jun 22, 2022 | 14.40 | 14.82 | 14.40 | 14.66 | 73,895 | +0.15(+1.03%) |
Jun 21, 2022 | 14.68 | 14.72 | 14.06 | 14.51 | 137,629 | -0.01(-0.07%) |
Jun 17, 2022 | 14.51 | 14.90 | 14.23 | 14.52 | 219,186 | +0.30(+2.11%) |
Jun 16, 2022 | 14.33 | 14.44 | 13.92 | 14.22 | 103,728 | -0.38(-2.60%) |
Jun 15, 2022 | 14.05 | 14.86 | 14.05 | 14.60 | 116,681 | +0.83(+6.03%) |
Jun 14, 2022 | 14.27 | 14.27 | 13.42 | 13.77 | 97,152 | -0.54(-3.77%) |
Jun 13, 2022 | 14.27 | 14.53 | 14.08 | 14.31 | 79,951 | -0.19(-1.31%) |
Jun 10, 2022 | 14.59 | 14.62 | 14.25 | 14.50 | 163,689 | -0.27(-1.83%) |
Jun 09, 2022 | 15.11 | 15.13 | 14.62 | 14.77 | 91,392 | -0.38(-2.51%) |
Jun 08, 2022 | 15.28 | 15.55 | 15.02 | 15.15 | 75,196 | -0.31(-2.01%) |
Jun 07, 2022 | 15.20 | 15.46 | 15.13 | 15.46 | 82,454 | +0.08(+0.52%) |
Jun 06, 2022 | 15.54 | 15.68 | 15.22 | 15.38 | 82,816 | +0.00(+0.00%) |
Jun 03, 2022 | 15.99 | 15.99 | 15.19 | 15.38 | 68,541 | -0.62(-3.87%) |
Jun 02, 2022 | 15.80 | 16.14 | 15.50 | 16.00 | 91,583 | +0.36(+2.30%) |