Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.44 | 17.52 | 16.95 | 17.00 | 1,056,619 | -0.43(-2.47%) |
Aug 30, 2022 | 17.57 | 17.65 | 17.29 | 17.43 | 1,439,859 | -0.10(-0.57%) |
Aug 29, 2022 | 16.87 | 17.56 | 16.81 | 17.53 | 1,183,092 | +0.47(+2.75%) |
Aug 26, 2022 | 17.52 | 17.53 | 17.02 | 17.06 | 999,694 | -0.52(-2.96%) |
Aug 25, 2022 | 16.99 | 17.66 | 16.99 | 17.58 | 1,189,216 | +0.61(+3.59%) |
Aug 24, 2022 | 16.70 | 17.07 | 16.70 | 16.97 | 1,166,935 | +0.30(+1.80%) |
Aug 23, 2022 | 17.15 | 17.32 | 16.66 | 16.67 | 1,232,830 | -0.45(-2.63%) |
Aug 22, 2022 | 17.01 | 17.23 | 16.92 | 17.12 | 1,118,732 | -0.05(-0.29%) |
Aug 19, 2022 | 17.45 | 17.55 | 17.17 | 17.17 | 990,137 | -0.48(-2.72%) |
Aug 18, 2022 | 17.54 | 17.68 | 17.34 | 17.65 | 994,560 | +0.17(+0.97%) |
Aug 17, 2022 | 17.38 | 17.70 | 17.23 | 17.48 | 903,828 | +0.01(+0.06%) |
Aug 16, 2022 | 17.53 | 17.57 | 17.27 | 17.47 | 1,150,551 | -0.05(-0.29%) |
Aug 15, 2022 | 17.46 | 17.65 | 17.33 | 17.52 | 911,287 | +0.02(+0.11%) |
Aug 12, 2022 | 17.21 | 17.56 | 17.14 | 17.50 | 808,107 | +0.39(+2.28%) |
Aug 11, 2022 | 17.72 | 17.90 | 17.10 | 17.11 | 1,180,100 | -0.49(-2.78%) |
Aug 10, 2022 | 17.47 | 17.71 | 17.20 | 17.60 | 1,674,747 | +0.31(+1.79%) |
Aug 09, 2022 | 17.45 | 17.85 | 17.14 | 17.29 | 1,458,916 | -0.16(-0.92%) |
Aug 08, 2022 | 17.70 | 17.79 | 17.29 | 17.45 | 1,617,456 | -0.08(-0.46%) |
Aug 05, 2022 | 16.25 | 17.56 | 16.01 | 17.53 | 3,122,238 | +2.08(+13.46%) |
Aug 04, 2022 | 15.80 | 15.83 | 15.31 | 15.45 | 1,701,392 | -0.33(-2.09%) |
Aug 03, 2022 | 15.91 | 16.01 | 15.67 | 15.78 | 1,877,003 | +0.04(+0.25%) |
Aug 02, 2022 | 15.81 | 16.02 | 15.69 | 15.74 | 900,060 | -0.06(-0.38%) |
Aug 01, 2022 | 15.79 | 16.07 | 15.74 | 15.80 | 1,267,363 | -0.02(-0.13%) |
Jul 29, 2022 | 15.72 | 15.86 | 15.53 | 15.82 | 892,203 | +0.16(+1.02%) |
Jul 28, 2022 | 15.59 | 15.76 | 15.12 | 15.66 | 732,476 | +0.03(+0.19%) |
Jul 27, 2022 | 15.62 | 15.68 | 15.29 | 15.63 | 1,209,110 | +0.12(+0.77%) |
Jul 26, 2022 | 14.93 | 15.63 | 14.92 | 15.51 | 843,682 | +0.42(+2.78%) |
Jul 25, 2022 | 15.01 | 15.22 | 14.96 | 15.09 | 1,147,489 | +0.10(+0.67%) |
Jul 22, 2022 | 14.84 | 14.99 | 14.75 | 14.99 | 814,329 | +0.15(+1.01%) |
Jul 21, 2022 | 14.59 | 14.87 | 14.50 | 14.84 | 905,517 | +0.16(+1.09%) |
Jul 20, 2022 | 14.64 | 14.77 | 14.54 | 14.68 | 973,799 | -0.06(-0.41%) |
Jul 19, 2022 | 14.40 | 14.80 | 14.22 | 14.74 | 814,881 | +0.48(+3.37%) |
Jul 18, 2022 | 14.70 | 14.83 | 14.22 | 14.26 | 726,941 | -0.40(-2.73%) |
Jul 15, 2022 | 14.77 | 14.84 | 14.42 | 14.66 | 920,246 | +0.29(+2.02%) |
Jul 14, 2022 | 14.14 | 14.45 | 13.99 | 14.37 | 1,226,410 | +0.01(+0.07%) |
Jul 13, 2022 | 14.19 | 14.56 | 14.17 | 14.36 | 931,562 | +0.10(+0.70%) |
Jul 12, 2022 | 14.29 | 14.56 | 14.19 | 14.26 | 1,407,188 | -0.09(-0.63%) |
Jul 11, 2022 | 14.66 | 14.70 | 14.32 | 14.35 | 667,817 | -0.32(-2.18%) |
Jul 08, 2022 | 14.70 | 14.89 | 14.57 | 14.67 | 1,148,922 | -0.02(-0.14%) |
Jul 07, 2022 | 15.12 | 15.21 | 14.65 | 14.69 | 1,059,808 | -0.28(-1.87%) |
Jul 06, 2022 | 15.17 | 15.29 | 14.77 | 14.97 | 5,365,935 | -0.15(-0.99%) |
Jul 05, 2022 | 14.94 | 15.12 | 14.68 | 15.12 | 1,507,739 | -0.04(-0.26%) |
Jul 01, 2022 | 14.88 | 15.29 | 14.63 | 15.16 | 914,079 | +0.33(+2.23%) |
Jun 30, 2022 | 15.05 | 15.10 | 14.64 | 14.83 | 1,605,391 | -0.43(-2.82%) |
Jun 29, 2022 | 15.30 | 15.39 | 15.02 | 15.26 | 1,044,027 | -0.07(-0.46%) |
Jun 28, 2022 | 15.83 | 16.09 | 15.26 | 15.33 | 905,210 | -0.35(-2.23%) |
Jun 27, 2022 | 15.57 | 15.91 | 15.36 | 15.68 | 1,272,309 | +0.18(+1.16%) |
Jun 24, 2022 | 15.30 | 15.51 | 15.13 | 15.50 | 2,293,934 | +0.31(+2.04%) |
Jun 23, 2022 | 15.51 | 15.82 | 15.01 | 15.19 | 933,535 | -0.17(-1.11%) |
Jun 22, 2022 | 15.04 | 15.48 | 15.04 | 15.36 | 1,290,542 | +0.20(+1.32%) |
Jun 21, 2022 | 15.39 | 15.45 | 15.11 | 15.16 | 1,605,899 | +0.16(+1.07%) |
Jun 17, 2022 | 14.93 | 15.26 | 14.77 | 15.00 | 4,129,261 | +0.17(+1.15%) |
Jun 16, 2022 | 15.48 | 15.52 | 14.70 | 14.83 | 1,633,063 | -0.98(-6.20%) |
Jun 15, 2022 | 15.34 | 16.07 | 15.24 | 15.81 | 1,922,852 | +0.60(+3.94%) |
Jun 14, 2022 | 15.51 | 15.60 | 14.99 | 15.21 | 1,428,951 | -0.35(-2.25%) |
Jun 13, 2022 | 16.27 | 16.43 | 15.53 | 15.56 | 1,333,563 | -1.15(-6.88%) |
Jun 10, 2022 | 16.57 | 16.93 | 16.46 | 16.71 | 1,699,600 | -0.21(-1.24%) |
Jun 09, 2022 | 16.75 | 17.11 | 16.47 | 16.92 | 2,210,796 | -0.29(-1.69%) |
Jun 08, 2022 | 17.36 | 17.94 | 17.04 | 17.21 | 1,678,861 | -0.23(-1.32%) |
Jun 07, 2022 | 17.30 | 17.57 | 17.16 | 17.44 | 1,966,259 | +0.03(+0.17%) |
Jun 06, 2022 | 17.40 | 17.48 | 17.18 | 17.41 | 1,571,016 | +0.04(+0.23%) |
Jun 03, 2022 | 17.22 | 17.43 | 17.06 | 17.37 | 1,180,123 | +0.07(+0.40%) |
Jun 02, 2022 | 17.03 | 17.34 | 16.88 | 17.30 | 3,722,479 | +0.22(+1.29%) |