Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.01 | 16.01 | 16.01 | 16.01 | 157 | +0.18(+1.14%) |
Aug 30, 2022 | 15.77 | 16.00 | 15.71 | 15.83 | 4,473 | -0.57(-3.49%) |
Aug 29, 2022 | 16.23 | 16.40 | 16.23 | 16.40 | 3,728 | +0.24(+1.45%) |
Aug 26, 2022 | 16.60 | 16.67 | 16.17 | 16.17 | 3,971 | -0.43(-2.57%) |
Aug 25, 2022 | 16.65 | 16.65 | 16.57 | 16.59 | 4,780 | +0.32(+1.99%) |
Aug 24, 2022 | 16.12 | 16.29 | 16.05 | 16.27 | 4,287 | -0.23(-1.39%) |
Aug 23, 2022 | 16.37 | 16.50 | 16.37 | 16.50 | 240 | +0.62(+3.90%) |
Aug 22, 2022 | 15.79 | 16.01 | 15.78 | 15.88 | 6,582 | -0.11(-0.69%) |
Aug 19, 2022 | 15.89 | 16.00 | 15.76 | 15.99 | 887,316 | -0.03(-0.19%) |
Aug 18, 2022 | 16.22 | 16.22 | 15.98 | 16.02 | 24,980 | +0.00(+0.00%) |
Aug 17, 2022 | 16.01 | 16.02 | 15.98 | 16.02 | 3,577 | -0.18(-1.11%) |
Aug 16, 2022 | 16.20 | 16.21 | 15.99 | 16.20 | 16,903 | +0.07(+0.43%) |
Aug 15, 2022 | 15.88 | 16.13 | 15.88 | 16.13 | 1,071 | -0.37(-2.24%) |
Aug 12, 2022 | 16.40 | 16.50 | 16.28 | 16.50 | 3,280 | +0.04(+0.24%) |
Aug 11, 2022 | 16.50 | 16.55 | 16.38 | 16.46 | 4,397 | +0.23(+1.42%) |
Aug 10, 2022 | 16.01 | 16.45 | 15.97 | 16.23 | 3,529 | +0.25(+1.56%) |
Aug 09, 2022 | 16.26 | 16.26 | 15.98 | 15.98 | 15,043 | -0.25(-1.56%) |
Aug 08, 2022 | 16.19 | 16.29 | 16.19 | 16.23 | 2,334 | -0.04(-0.22%) |
Aug 05, 2022 | 15.87 | 16.27 | 15.84 | 16.27 | 924 | +0.10(+0.64%) |
Aug 04, 2022 | 16.72 | 16.72 | 16.08 | 16.17 | 11,304 | -0.67(-4.00%) |
Aug 03, 2022 | 16.99 | 16.99 | 16.73 | 16.84 | 3,241 | -0.07(-0.41%) |
Aug 02, 2022 | 17.32 | 17.32 | 16.87 | 16.91 | 8,676 | -0.48(-2.76%) |
Jul 29, 2022 | 17.39 | 176 | +0.07(+0.39%) | |||
Jul 28, 2022 | 16.89 | 17.42 | 16.80 | 17.32 | 18,618 | +0.52(+3.11%) |
Jul 27, 2022 | 16.41 | 16.80 | 16.41 | 16.80 | 1,360 | +0.72(+4.51%) |
Jul 26, 2022 | 16.04 | 16.11 | 15.90 | 16.07 | 1,235 | +0.23(+1.48%) |
Jul 25, 2022 | 15.86 | 15.86 | 15.55 | 15.84 | 722 | +0.31(+2.00%) |
Jul 22, 2022 | 15.46 | 15.53 | 15.46 | 15.53 | 691 | +0.19(+1.24%) |
Jul 21, 2022 | 15.06 | 15.34 | 15.06 | 15.34 | 315 | -0.01(-0.07%) |
Jul 20, 2022 | 15.10 | 15.35 | 15.10 | 15.35 | 600 | +0.01(+0.07%) |
Jul 19, 2022 | 15.39 | 15.41 | 15.34 | 15.34 | 755 | +0.19(+1.25%) |
Jul 18, 2022 | 14.92 | 15.15 | 14.92 | 15.15 | 279 | +0.72(+4.99%) |
Jul 15, 2022 | 14.43 | 14.43 | 14.43 | 14.43 | 145 | -0.21(-1.40%) |
Jul 13, 2022 | 14.63 | 40 | -0.53(-3.46%) | |||
Jul 08, 2022 | 15.16 | 39 | -0.39(-2.51%) | |||
Jul 07, 2022 | 15.52 | 15.55 | 15.36 | 15.55 | 538 | +0.82(+5.55%) |
Jul 06, 2022 | 14.66 | 14.73 | 14.35 | 14.73 | 515 | -0.10(-0.66%) |
Jul 05, 2022 | 14.76 | 14.84 | 14.73 | 14.83 | 7,870 | -0.94(-5.96%) |
Jun 30, 2022 | 15.77 | 62 | -0.70(-4.25%) | |||
Jun 29, 2022 | 16.47 | 16.47 | 16.47 | 16.47 | 1,057 | +0.09(+0.55%) |
Jun 28, 2022 | 16.38 | 16.53 | 16.38 | 16.38 | 1,105 | +1.58(+10.68%) |
Jun 23, 2022 | 14.80 | 35 | -0.81(-5.19%) | |||
Jun 22, 2022 | 15.61 | 15.61 | 15.61 | 15.61 | 2,407 | -0.68(-4.17%) |
Jun 21, 2022 | 16.41 | 16.41 | 16.29 | 16.29 | 2,028 | +0.77(+4.96%) |
Jun 17, 2022 | 16.30 | 16.30 | 15.52 | 15.52 | 475 | -0.92(-5.60%) |
Jun 16, 2022 | 16.44 | 16.70 | 16.44 | 16.44 | 998 | -0.50(-2.92%) |
Jun 15, 2022 | 17.11 | 17.21 | 16.94 | 16.94 | 1,921 | -0.02(-0.15%) |
Jun 14, 2022 | 17.56 | 17.57 | 16.96 | 16.96 | 4,030 | -1.06(-5.88%) |
Jun 13, 2022 | 17.86 | 18.10 | 17.86 | 18.02 | 1,004 | -0.20(-1.10%) |
Jun 10, 2022 | 18.49 | 18.49 | 18.22 | 18.22 | 1,845 | -0.89(-4.68%) |
Jun 09, 2022 | 19.27 | 19.27 | 19.11 | 19.11 | 964 | -0.48(-2.42%) |
Jun 08, 2022 | 19.68 | 19.68 | 19.59 | 19.59 | 732 | +0.64(+3.38%) |
Jun 07, 2022 | 18.96 | 18.96 | 18.95 | 18.95 | 11,336 | +0.00(+0.01%) |
Jun 06, 2022 | 18.95 | 18.97 | 18.90 | 18.95 | 13,926 | +0.03(+0.15%) |
Jun 03, 2022 | 19.00 | 19.00 | 18.92 | 18.92 | 657 | +0.07(+0.37%) |
Jun 02, 2022 | 18.95 | 19.10 | 18.84 | 18.85 | 6,557 | -0.07(-0.37%) |