Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.50 | 17.58 | 17.29 | 17.30 | 941,516 | -0.20(-1.17%) |
Aug 30, 2022 | 17.48 | 17.53 | 17.19 | 17.50 | 584,020 | +0.12(+0.67%) |
Aug 29, 2022 | 17.70 | 17.70 | 17.39 | 17.39 | 756,500 | -0.45(-2.52%) |
Aug 26, 2022 | 18.36 | 18.41 | 17.83 | 17.84 | 679,179 | -0.46(-2.51%) |
Aug 25, 2022 | 17.96 | 18.35 | 17.94 | 18.29 | 1,130,596 | +0.35(+1.96%) |
Aug 24, 2022 | 17.79 | 18.02 | 17.71 | 17.94 | 520,655 | +0.07(+0.38%) |
Aug 23, 2022 | 17.99 | 18.15 | 17.83 | 17.87 | 553,714 | -0.12(-0.65%) |
Aug 22, 2022 | 18.33 | 18.33 | 17.92 | 17.99 | 775,648 | -0.55(-2.95%) |
Aug 19, 2022 | 18.46 | 18.61 | 18.37 | 18.54 | 1,167,677 | -0.07(-0.37%) |
Aug 18, 2022 | 18.65 | 18.68 | 18.45 | 18.61 | 596,859 | -0.01(-0.05%) |
Aug 17, 2022 | 18.69 | 18.72 | 18.49 | 18.62 | 645,268 | -0.25(-1.34%) |
Aug 16, 2022 | 18.55 | 18.90 | 18.46 | 18.87 | 983,020 | +0.29(+1.57%) |
Aug 15, 2022 | 18.41 | 18.62 | 18.30 | 18.58 | 814,552 | +0.05(+0.26%) |
Aug 12, 2022 | 18.43 | 18.55 | 18.27 | 18.53 | 1,128,148 | +0.23(+1.28%) |
Aug 11, 2022 | 18.05 | 18.31 | 18.05 | 18.29 | 1,082,156 | +0.42(+2.35%) |
Aug 10, 2022 | 17.80 | 17.98 | 17.77 | 17.87 | 1,006,519 | +0.30(+1.72%) |
Aug 09, 2022 | 17.41 | 17.58 | 17.33 | 17.57 | 747,781 | +0.20(+1.12%) |
Aug 08, 2022 | 17.41 | 17.50 | 17.31 | 17.38 | 695,956 | +0.11(+0.62%) |
Aug 05, 2022 | 16.90 | 17.30 | 16.81 | 17.27 | 939,408 | +0.38(+2.25%) |
Aug 04, 2022 | 17.06 | 17.08 | 16.82 | 16.89 | 1,328,964 | -0.20(-1.20%) |
Aug 03, 2022 | 17.08 | 17.16 | 16.89 | 17.09 | 1,663,414 | +0.08(+0.46%) |
Aug 02, 2022 | 17.11 | 17.15 | 16.84 | 17.02 | 1,263,837 | -0.15(-0.85%) |
Aug 01, 2022 | 17.07 | 17.31 | 17.02 | 17.16 | 1,317,759 | -0.01(-0.06%) |
Jul 29, 2022 | 16.99 | 17.36 | 16.99 | 17.17 | 1,327,517 | +0.16(+0.92%) |
Jul 28, 2022 | 16.94 | 17.06 | 16.72 | 17.02 | 700,192 | +0.03(+0.17%) |
Jul 27, 2022 | 16.65 | 17.11 | 16.61 | 16.99 | 1,085,041 | +0.39(+2.32%) |
Jul 26, 2022 | 16.54 | 16.80 | 16.46 | 16.60 | 811,167 | -0.05(-0.29%) |
Jul 25, 2022 | 16.83 | 16.92 | 16.61 | 16.65 | 1,223,688 | -0.01(-0.06%) |
Jul 22, 2022 | 17.03 | 17.15 | 16.52 | 16.66 | 1,304,005 | -0.30(-1.76%) |
Jul 21, 2022 | 17.15 | 17.17 | 16.64 | 16.96 | 780,502 | -0.22(-1.29%) |
Jul 20, 2022 | 16.87 | 17.20 | 16.84 | 17.18 | 1,302,949 | +0.14(+0.85%) |
Jul 19, 2022 | 16.62 | 17.15 | 16.49 | 17.04 | 1,107,242 | +0.58(+3.51%) |
Jul 18, 2022 | 16.57 | 16.84 | 16.42 | 16.46 | 777,706 | +0.01(+0.06%) |
Jul 15, 2022 | 16.24 | 16.56 | 16.18 | 16.45 | 871,874 | +0.40(+2.46%) |
Jul 14, 2022 | 15.71 | 16.12 | 15.71 | 16.05 | 948,788 | -0.06(-0.36%) |
Jul 13, 2022 | 16.33 | 16.33 | 16.00 | 16.11 | 779,696 | -0.36(-2.16%) |
Jul 12, 2022 | 16.27 | 16.70 | 16.22 | 16.47 | 1,047,284 | +0.06(+0.35%) |
Jul 11, 2022 | 16.54 | 16.63 | 16.37 | 16.41 | 959,592 | -0.31(-1.84%) |
Jul 08, 2022 | 16.72 | 16.84 | 16.61 | 16.72 | 790,151 | +0.03(+0.17%) |
Jul 07, 2022 | 16.65 | 16.79 | 16.60 | 16.69 | 1,179,213 | +0.18(+1.11%) |
Jul 06, 2022 | 16.33 | 16.67 | 16.20 | 16.51 | 1,764,518 | +0.07(+0.41%) |
Jul 05, 2022 | 16.38 | 16.69 | 15.96 | 16.44 | 1,823,050 | -0.38(-2.23%) |
Jul 01, 2022 | 16.11 | 16.89 | 16.10 | 16.81 | 1,971,723 | +0.66(+4.06%) |
Jun 30, 2022 | 16.03 | 16.44 | 15.85 | 16.16 | 1,365,406 | -0.21(-1.29%) |
Jun 29, 2022 | 16.40 | 16.43 | 16.18 | 16.37 | 1,439,706 | -0.03(-0.18%) |
Jun 28, 2022 | 16.52 | 16.66 | 16.26 | 16.40 | 944,276 | +0.08(+0.47%) |
Jun 27, 2022 | 16.73 | 16.78 | 16.24 | 16.32 | 870,415 | -0.36(-2.14%) |
Jun 24, 2022 | 15.74 | 16.77 | 15.69 | 16.68 | 2,665,260 | +1.09(+6.98%) |
Jun 23, 2022 | 15.92 | 15.92 | 15.30 | 15.59 | 878,874 | -0.38(-2.35%) |
Jun 22, 2022 | 15.53 | 16.01 | 15.53 | 15.97 | 1,070,570 | +0.20(+1.28%) |
Jun 21, 2022 | 15.79 | 15.95 | 15.54 | 15.76 | 861,303 | +0.28(+1.81%) |
Jun 17, 2022 | 15.38 | 15.70 | 15.31 | 15.48 | 2,345,551 | +0.16(+1.07%) |
Jun 16, 2022 | 15.66 | 15.70 | 15.20 | 15.32 | 1,336,752 | -0.66(-4.10%) |
Jun 15, 2022 | 16.04 | 16.27 | 15.77 | 15.98 | 1,406,903 | +0.00(+0.00%) |
Jun 14, 2022 | 15.74 | 16.10 | 15.68 | 15.98 | 1,341,022 | +0.36(+2.28%) |
Jun 13, 2022 | 15.57 | 15.95 | 15.52 | 15.62 | 1,242,818 | -0.33(-2.05%) |
Jun 10, 2022 | 16.04 | 16.16 | 15.79 | 15.95 | 1,197,685 | -0.39(-2.42%) |
Jun 09, 2022 | 16.97 | 17.00 | 16.31 | 16.34 | 1,200,106 | -0.66(-3.91%) |
Jun 08, 2022 | 17.39 | 17.40 | 16.88 | 17.01 | 1,273,354 | -0.57(-3.23%) |
Jun 07, 2022 | 17.16 | 17.59 | 17.01 | 17.58 | 1,627,094 | +0.23(+1.33%) |
Jun 06, 2022 | 17.21 | 17.44 | 17.14 | 17.34 | 1,127,133 | +0.31(+1.81%) |
Jun 03, 2022 | 17.26 | 17.26 | 16.93 | 17.04 | 1,887,459 | -0.29(-1.67%) |
Jun 02, 2022 | 16.81 | 17.33 | 16.52 | 17.33 | 4,625,025 | +0.51(+3.04%) |