Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.01 | 16.01 | 16.01 | 16.01 | 99 | +0.04(+0.24%) |
Aug 30, 2022 | 15.97 | 15.97 | 15.97 | 15.97 | 15 | -0.37(-2.26%) |
Aug 29, 2022 | 16.50 | 16.50 | 16.34 | 16.34 | 1,006 | -0.35(-2.13%) |
Aug 26, 2022 | 16.69 | 16.69 | 16.69 | 16.69 | 100 | -0.85(-4.86%) |
Aug 25, 2022 | 17.55 | 17.55 | 17.55 | 17.55 | 44 | +0.15(+0.84%) |
Aug 24, 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 103 | +0.18(+1.05%) |
Aug 23, 2022 | 17.22 | 17.22 | 17.22 | 17.22 | 24 | +0.36(+2.16%) |
Aug 22, 2022 | 16.86 | 16.86 | 16.86 | 16.86 | 35 | -0.29(-1.72%) |
Aug 19, 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 136 | -0.37(-2.11%) |
Aug 18, 2022 | 17.52 | 17.52 | 17.52 | 17.52 | 1 | -0.18(-1.01%) |
Aug 17, 2022 | 17.73 | 17.73 | 17.69 | 17.70 | 13,406 | -0.47(-2.58%) |
Aug 16, 2022 | 18.00 | 18.17 | 18.00 | 18.17 | 427 | -0.00(-0.00%) |
Aug 15, 2022 | 18.18 | 18.18 | 18.16 | 18.17 | 1,215 | -0.54(-2.90%) |
Aug 12, 2022 | 18.71 | 18.71 | 18.71 | 18.71 | 232 | +0.25(+1.34%) |
Aug 11, 2022 | 18.61 | 18.61 | 18.46 | 18.46 | 619 | -0.30(-1.60%) |
Aug 10, 2022 | 18.70 | 18.76 | 18.70 | 18.76 | 308 | -0.01(-0.04%) |
Aug 09, 2022 | 18.77 | 18.77 | 18.77 | 18.77 | 12 | -0.12(-0.66%) |
Aug 08, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 37 | +0.51(+2.79%) |
Aug 05, 2022 | 18.45 | 18.45 | 18.18 | 18.38 | 17,709 | -0.30(-1.60%) |
Aug 04, 2022 | 18.66 | 18.70 | 18.66 | 18.68 | 14,726 | +0.70(+3.90%) |
Aug 03, 2022 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | -0.19(-1.04%) |
Aug 02, 2022 | 18.37 | 18.37 | 18.17 | 18.17 | 19,646 | -0.06(-0.31%) |
Aug 01, 2022 | 18.30 | 18.31 | 18.23 | 18.23 | 8,414 | -0.11(-0.61%) |
Jul 29, 2022 | 17.88 | 18.34 | 17.88 | 18.34 | 5,585 | +0.20(+1.12%) |
Jul 28, 2022 | 17.88 | 18.13 | 17.84 | 18.13 | 2,830 | +0.51(+2.89%) |
Jul 27, 2022 | 17.46 | 17.62 | 17.46 | 17.62 | 17,626 | +0.72(+4.24%) |
Jul 26, 2022 | 16.91 | 16.91 | 16.91 | 16.91 | 0 | +0.09(+0.56%) |
Jul 25, 2022 | 16.77 | 16.88 | 16.73 | 16.81 | 21,429 | -0.10(-0.58%) |
Jul 22, 2022 | 16.91 | 16.91 | 16.91 | 16.91 | 127 | -0.18(-1.05%) |
Jul 21, 2022 | 16.76 | 17.09 | 16.76 | 17.09 | 22,639 | +0.46(+2.80%) |
Jul 20, 2022 | 16.62 | 16.62 | 16.62 | 16.62 | 104 | -0.30(-1.79%) |
Jul 19, 2022 | 16.90 | 16.93 | 16.90 | 16.93 | 100 | +0.36(+2.19%) |
Jul 18, 2022 | 16.57 | 16.57 | 16.57 | 16.57 | 35 | +0.20(+1.24%) |
Jul 15, 2022 | 16.36 | 16.36 | 16.36 | 16.36 | 322 | -0.13(-0.76%) |
Jul 14, 2022 | 16.61 | 16.61 | 16.49 | 16.49 | 1,018 | -0.44(-2.60%) |
Jul 13, 2022 | 16.88 | 16.93 | 16.88 | 16.93 | 1,325 | +0.53(+3.23%) |
Jul 12, 2022 | 16.52 | 16.52 | 16.40 | 16.40 | 102 | -0.11(-0.64%) |
Jul 11, 2022 | 16.51 | 16.51 | 16.51 | 16.51 | 102 | -0.34(-2.02%) |
Jul 08, 2022 | 16.85 | 16.85 | 16.85 | 16.85 | 100 | +0.03(+0.19%) |
Jul 07, 2022 | 16.82 | 16.82 | 16.82 | 16.82 | 51 | +0.11(+0.63%) |
Jul 06, 2022 | 16.71 | 16.71 | 16.71 | 16.71 | 7 | -0.26(-1.53%) |
Jul 05, 2022 | 16.97 | 16.97 | 16.97 | 16.97 | 60 | -0.88(-4.93%) |
Jul 01, 2022 | 17.32 | 17.85 | 17.32 | 17.85 | 30,536 | +0.63(+3.65%) |
Jun 30, 2022 | 17.20 | 17.22 | 17.20 | 17.22 | 907 | -0.59(-3.32%) |
Jun 29, 2022 | 17.81 | 17.81 | 17.81 | 17.81 | 22 | -0.51(-2.77%) |
Jun 28, 2022 | 18.32 | 18.32 | 18.32 | 18.32 | 35 | -0.51(-2.69%) |
Jun 27, 2022 | 18.64 | 18.82 | 18.64 | 18.82 | 1,013 | -0.20(-1.04%) |
Jun 24, 2022 | 19.02 | 19.02 | 19.02 | 19.02 | 100 | +0.60(+3.27%) |
Jun 23, 2022 | 19.02 | 19.02 | 18.41 | 18.42 | 705 | -0.97(-4.99%) |
Jun 22, 2022 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | -0.46(-2.34%) |
Jun 21, 2022 | 19.85 | 20.09 | 19.85 | 19.85 | 26,110 | -0.22(-1.10%) |
Jun 17, 2022 | 20.21 | 20.21 | 19.93 | 20.07 | 7,005 | -0.06(-0.29%) |
Jun 16, 2022 | 19.87 | 20.16 | 19.87 | 20.13 | 1,885 | +0.42(+2.12%) |
Jun 15, 2022 | 19.45 | 19.71 | 19.45 | 19.71 | 10,039 | +0.23(+1.18%) |
Jun 14, 2022 | 19.70 | 19.70 | 19.25 | 19.48 | 6,055 | -0.45(-2.27%) |
Jun 13, 2022 | 20.78 | 20.78 | 19.88 | 19.93 | 1,713 | -1.40(-6.54%) |
Jun 10, 2022 | 20.45 | 21.33 | 20.45 | 21.33 | 22,723 | +0.52(+2.47%) |
Jun 09, 2022 | 21.08 | 21.08 | 20.81 | 20.81 | 2,800 | -0.76(-3.53%) |
Jun 08, 2022 | 21.58 | 21.58 | 21.58 | 21.58 | 9 | -0.24(-1.10%) |
Jun 07, 2022 | 21.59 | 21.82 | 21.59 | 21.82 | 1,440 | +0.04(+0.19%) |
Jun 06, 2022 | 21.77 | 21.77 | 21.77 | 21.77 | 2 | -0.35(-1.57%) |
Jun 03, 2022 | 22.07 | 22.12 | 21.97 | 22.12 | 17,910 | -0.30(-1.35%) |
Jun 02, 2022 | 22.22 | 22.42 | 22.21 | 22.42 | 13,709 | +0.99(+4.64%) |