Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.12 | 16.18 | 15.76 | 15.86 | 171,808 | -0.30(-1.88%) |
Aug 30, 2022 | 16.37 | 16.37 | 16.16 | 16.17 | 82,536 | -0.14(-0.87%) |
Aug 29, 2022 | 16.33 | 16.53 | 16.19 | 16.31 | 65,459 | -0.19(-1.15%) |
Aug 26, 2022 | 16.70 | 16.70 | 16.43 | 16.50 | 69,541 | -0.21(-1.25%) |
Aug 25, 2022 | 16.49 | 16.87 | 16.46 | 16.71 | 46,891 | +0.17(+1.03%) |
Aug 24, 2022 | 16.76 | 16.77 | 16.53 | 16.54 | 40,007 | -0.13(-0.80%) |
Aug 23, 2022 | 16.79 | 16.92 | 16.61 | 16.67 | 77,123 | -0.05(-0.28%) |
Aug 22, 2022 | 17.06 | 17.06 | 16.65 | 16.72 | 65,041 | -0.58(-3.35%) |
Aug 19, 2022 | 17.37 | 17.37 | 17.15 | 17.30 | 86,354 | -0.17(-0.98%) |
Aug 18, 2022 | 17.44 | 17.61 | 17.36 | 17.47 | 61,565 | +0.10(+0.60%) |
Aug 17, 2022 | 17.41 | 17.47 | 17.18 | 17.36 | 58,242 | -0.16(-0.92%) |
Aug 16, 2022 | 17.54 | 17.62 | 17.43 | 17.53 | 48,444 | +0.00(+0.00%) |
Aug 15, 2022 | 17.35 | 17.60 | 17.26 | 17.53 | 67,352 | +0.05(+0.27%) |
Aug 12, 2022 | 17.19 | 17.51 | 17.01 | 17.48 | 65,518 | +0.32(+1.88%) |
Aug 11, 2022 | 17.08 | 17.29 | 17.05 | 17.16 | 53,792 | +0.10(+0.61%) |
Aug 10, 2022 | 17.29 | 17.29 | 17.01 | 17.05 | 114,234 | -0.04(-0.22%) |
Aug 09, 2022 | 16.90 | 17.09 | 16.83 | 17.09 | 111,997 | +0.22(+1.29%) |
Aug 08, 2022 | 16.81 | 16.98 | 16.69 | 16.87 | 91,662 | +0.14(+0.85%) |
Aug 05, 2022 | 16.73 | 16.81 | 16.64 | 16.73 | 66,875 | -0.06(-0.34%) |
Aug 04, 2022 | 17.01 | 17.02 | 16.68 | 16.79 | 95,895 | -0.32(-1.89%) |
Aug 03, 2022 | 17.08 | 17.21 | 17.08 | 17.11 | 119,333 | +0.10(+0.61%) |
Aug 02, 2022 | 17.41 | 17.41 | 17.00 | 17.00 | 56,162 | -0.40(-2.29%) |
Aug 01, 2022 | 17.44 | 17.44 | 17.22 | 17.40 | 105,143 | -0.06(-0.33%) |
Jul 29, 2022 | 17.23 | 17.59 | 17.23 | 17.46 | 135,463 | +0.17(+0.99%) |
Jul 28, 2022 | 17.07 | 17.34 | 17.07 | 17.29 | 102,045 | +0.28(+1.62%) |
Jul 27, 2022 | 16.75 | 17.06 | 16.67 | 17.01 | 125,119 | +0.37(+2.22%) |
Jul 26, 2022 | 16.67 | 16.92 | 16.61 | 16.64 | 137,704 | -0.13(-0.79%) |
Jul 25, 2022 | 16.65 | 16.87 | 16.54 | 16.78 | 137,356 | +0.20(+1.20%) |
Jul 22, 2022 | 16.66 | 16.88 | 16.43 | 16.58 | 130,742 | +0.00(+0.00%) |
Jul 21, 2022 | 16.43 | 16.65 | 16.13 | 16.58 | 144,875 | +0.14(+0.87%) |
Jul 20, 2022 | 16.41 | 16.57 | 16.33 | 16.43 | 119,654 | -0.09(-0.57%) |
Jul 19, 2022 | 16.18 | 16.62 | 16.18 | 16.53 | 179,306 | +0.50(+3.14%) |
Jul 18, 2022 | 16.05 | 16.18 | 15.87 | 16.03 | 111,493 | +0.12(+0.78%) |
Jul 15, 2022 | 15.68 | 16.02 | 15.51 | 15.90 | 172,355 | +0.55(+3.59%) |
Jul 14, 2022 | 15.02 | 15.46 | 15.00 | 15.35 | 130,000 | +0.09(+0.56%) |
Jul 13, 2022 | 15.25 | 15.35 | 15.15 | 15.27 | 178,525 | -0.15(-0.98%) |
Jul 12, 2022 | 15.27 | 15.66 | 15.27 | 15.42 | 109,312 | +0.07(+0.43%) |
Jul 11, 2022 | 15.34 | 15.52 | 15.26 | 15.35 | 54,799 | -0.08(-0.49%) |
Jul 08, 2022 | 15.37 | 15.49 | 15.24 | 15.43 | 80,071 | +0.02(+0.12%) |
Jul 07, 2022 | 15.40 | 15.67 | 15.40 | 15.41 | 75,811 | +0.01(+0.06%) |
Jul 06, 2022 | 15.57 | 15.72 | 15.23 | 15.40 | 110,425 | -0.21(-1.34%) |
Jul 05, 2022 | 15.50 | 15.62 | 15.27 | 15.61 | 134,016 | -0.08(-0.48%) |
Jul 01, 2022 | 15.31 | 15.72 | 15.31 | 15.68 | 99,094 | +0.31(+2.04%) |
Jun 30, 2022 | 15.18 | 15.51 | 15.10 | 15.37 | 205,025 | -0.05(-0.32%) |
Jun 29, 2022 | 15.39 | 15.43 | 15.23 | 15.42 | 73,128 | +0.01(+0.06%) |
Jun 28, 2022 | 15.78 | 15.98 | 15.38 | 15.41 | 103,031 | -0.23(-1.49%) |
Jun 27, 2022 | 15.58 | 15.76 | 15.49 | 15.65 | 128,251 | +0.10(+0.66%) |
Jun 24, 2022 | 15.42 | 15.64 | 15.36 | 15.54 | 276,466 | +0.25(+1.65%) |
Jun 23, 2022 | 15.15 | 15.38 | 15.09 | 15.29 | 113,947 | +0.19(+1.24%) |
Jun 22, 2022 | 14.84 | 15.36 | 14.84 | 15.10 | 106,891 | +0.14(+0.94%) |
Jun 21, 2022 | 15.00 | 15.22 | 14.82 | 14.96 | 112,455 | +0.16(+1.07%) |
Jun 17, 2022 | 14.76 | 14.99 | 14.65 | 14.80 | 339,341 | +0.17(+1.15%) |
Jun 16, 2022 | 14.96 | 15.00 | 14.56 | 14.64 | 218,397 | -0.46(-3.04%) |
Jun 15, 2022 | 15.04 | 15.29 | 14.90 | 15.09 | 157,246 | +0.20(+1.32%) |
Jun 14, 2022 | 14.82 | 14.93 | 14.43 | 14.90 | 347,979 | +0.11(+0.76%) |
Jun 13, 2022 | 15.22 | 15.24 | 14.59 | 14.79 | 432,178 | -0.58(-3.77%) |
Jun 10, 2022 | 15.43 | 15.52 | 15.25 | 15.37 | 165,402 | -0.23(-1.50%) |
Jun 09, 2022 | 15.79 | 16.08 | 15.57 | 15.60 | 92,266 | -0.13(-0.83%) |
Jun 08, 2022 | 16.32 | 16.32 | 15.67 | 15.73 | 130,018 | -0.74(-4.49%) |
Jun 07, 2022 | 16.11 | 16.52 | 16.03 | 16.47 | 119,184 | +0.33(+2.03%) |
Jun 06, 2022 | 16.23 | 16.25 | 16.00 | 16.14 | 81,642 | +0.08(+0.52%) |
Jun 03, 2022 | 16.18 | 16.18 | 16.00 | 16.06 | 74,868 | -0.23(-1.44%) |
Jun 02, 2022 | 16.23 | 16.34 | 15.99 | 16.29 | 61,433 | -0.06(-0.34%) |