Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.51 | 17.81 | 17.32 | 17.51 | 369,271 | -0.17(-0.96%) |
Aug 30, 2022 | 18.16 | 18.20 | 17.66 | 17.68 | 173,164 | -0.34(-1.88%) |
Aug 29, 2022 | 17.68 | 18.48 | 17.67 | 18.02 | 743,328 | +0.52(+2.95%) |
Aug 26, 2022 | 17.49 | 17.69 | 17.25 | 17.50 | 201,646 | +0.14(+0.80%) |
Aug 25, 2022 | 17.07 | 17.43 | 17.04 | 17.36 | 85,145 | +0.11(+0.63%) |
Aug 24, 2022 | 17.23 | 17.36 | 17.11 | 17.25 | 111,782 | -0.06(-0.34%) |
Aug 23, 2022 | 17.36 | 17.98 | 17.27 | 17.31 | 359,723 | +0.04(+0.23%) |
Aug 22, 2022 | 16.97 | 17.39 | 16.73 | 17.27 | 311,643 | +0.19(+1.11%) |
Aug 19, 2022 | 17.21 | 17.38 | 16.99 | 17.08 | 103,721 | -0.18(-1.04%) |
Aug 18, 2022 | 17.46 | 17.52 | 17.26 | 17.26 | 58,400 | +0.07(+0.40%) |
Aug 17, 2022 | 17.23 | 17.33 | 17.11 | 17.19 | 110,952 | -0.23(-1.31%) |
Aug 16, 2022 | 17.49 | 17.59 | 17.29 | 17.42 | 110,383 | -0.30(-1.68%) |
Aug 15, 2022 | 17.42 | 17.85 | 17.37 | 17.72 | 231,923 | +0.11(+0.62%) |
Aug 12, 2022 | 17.31 | 17.78 | 17.30 | 17.61 | 198,219 | +0.69(+4.05%) |
Aug 11, 2022 | 17.15 | 17.32 | 16.86 | 16.92 | 213,934 | -0.11(-0.64%) |
Aug 10, 2022 | 17.29 | 17.41 | 16.94 | 17.03 | 103,657 | +0.30(+1.78%) |
Aug 09, 2022 | 16.95 | 16.98 | 16.54 | 16.74 | 102,413 | -0.10(-0.59%) |
Aug 08, 2022 | 16.47 | 16.96 | 16.45 | 16.84 | 141,801 | +0.51(+3.10%) |
Aug 05, 2022 | 15.88 | 16.39 | 15.86 | 16.33 | 126,715 | +0.42(+2.62%) |
Aug 04, 2022 | 15.92 | 16.10 | 15.67 | 15.91 | 112,898 | +0.47(+3.02%) |
Aug 03, 2022 | 14.71 | 15.55 | 14.71 | 15.44 | 159,415 | +0.81(+5.57%) |
Aug 02, 2022 | 14.75 | 14.86 | 14.54 | 14.63 | 170,902 | -0.26(-1.74%) |
Aug 01, 2022 | 15.03 | 15.34 | 14.75 | 14.89 | 428,439 | -0.24(-1.58%) |
Jul 29, 2022 | 15.27 | 15.36 | 15.12 | 15.13 | 244,929 | -0.46(-2.93%) |
Jul 28, 2022 | 15.30 | 15.62 | 15.11 | 15.58 | 243,943 | +0.02(+0.13%) |
Jul 27, 2022 | 15.04 | 15.61 | 14.71 | 15.56 | 465,314 | +1.24(+8.67%) |
Jul 26, 2022 | 14.34 | 14.48 | 14.14 | 14.32 | 342,486 | -0.06(-0.41%) |
Jul 25, 2022 | 14.48 | 14.69 | 14.26 | 14.38 | 427,118 | +0.38(+2.70%) |
Jul 22, 2022 | 14.17 | 14.31 | 13.95 | 14.00 | 261,208 | +0.14(+1.00%) |
Jul 21, 2022 | 13.85 | 13.98 | 13.67 | 13.86 | 67,281 | -0.10(-0.71%) |
Jul 20, 2022 | 14.25 | 14.40 | 13.74 | 13.96 | 139,941 | -0.15(-1.06%) |
Jul 19, 2022 | 14.26 | 14.33 | 14.03 | 14.11 | 209,195 | +0.04(+0.28%) |
Jul 18, 2022 | 14.33 | 14.59 | 14.04 | 14.07 | 268,392 | -0.26(-1.80%) |
Jul 15, 2022 | 13.95 | 14.43 | 13.78 | 14.33 | 171,113 | +0.37(+2.63%) |
Jul 14, 2022 | 13.86 | 14.15 | 13.85 | 13.96 | 105,728 | -0.03(-0.21%) |
Jul 13, 2022 | 13.75 | 14.39 | 13.75 | 13.99 | 280,974 | +0.09(+0.64%) |
Jul 12, 2022 | 13.88 | 14.22 | 13.83 | 13.90 | 109,851 | -0.25(-1.76%) |
Jul 11, 2022 | 14.17 | 14.25 | 13.97 | 14.15 | 74,502 | -0.17(-1.18%) |
Jul 08, 2022 | 14.15 | 14.44 | 13.99 | 14.32 | 81,863 | +0.28(+1.98%) |
Jul 07, 2022 | 13.93 | 14.36 | 13.90 | 14.04 | 238,339 | +0.48(+3.52%) |
Jul 06, 2022 | 13.72 | 13.86 | 13.28 | 13.57 | 160,860 | +0.09(+0.66%) |
Jul 05, 2022 | 13.13 | 13.50 | 12.84 | 13.48 | 216,689 | -0.12(-0.88%) |
Jul 01, 2022 | 13.21 | 13.65 | 13.18 | 13.60 | 166,777 | +0.09(+0.66%) |
Jun 30, 2022 | 13.32 | 13.71 | 13.08 | 13.51 | 166,781 | -0.17(-1.24%) |
Jun 29, 2022 | 13.76 | 13.88 | 13.38 | 13.67 | 256,948 | -0.01(-0.07%) |
Jun 28, 2022 | 14.17 | 14.31 | 13.65 | 13.68 | 179,449 | -0.26(-1.85%) |
Jun 27, 2022 | 14.03 | 14.18 | 13.89 | 13.94 | 137,972 | -0.10(-0.71%) |
Jun 24, 2022 | 14.25 | 14.33 | 13.95 | 14.04 | 241,665 | -0.44(-3.02%) |
Jun 23, 2022 | 14.37 | 14.70 | 14.35 | 14.48 | 130,812 | +0.17(+1.18%) |
Jun 22, 2022 | 14.94 | 15.01 | 14.26 | 14.31 | 322,171 | -0.51(-3.42%) |
Jun 21, 2022 | 15.30 | 15.38 | 14.74 | 14.82 | 271,725 | -0.06(-0.40%) |
Jun 17, 2022 | 14.68 | 15.18 | 14.64 | 14.88 | 210,650 | +0.45(+3.10%) |
Jun 16, 2022 | 14.74 | 14.80 | 14.33 | 14.43 | 85,684 | -0.73(-4.79%) |
Jun 15, 2022 | 14.46 | 15.38 | 14.44 | 15.16 | 432,620 | +1.20(+8.62%) |
Jun 14, 2022 | 14.14 | 14.21 | 13.86 | 13.95 | 183,940 | -0.05(-0.35%) |
Jun 13, 2022 | 14.42 | 14.51 | 13.92 | 14.00 | 258,953 | -0.89(-6.00%) |
Jun 10, 2022 | 15.17 | 15.24 | 14.68 | 14.90 | 336,022 | -0.82(-5.25%) |
Jun 09, 2022 | 15.96 | 16.25 | 15.52 | 15.72 | 414,919 | -0.46(-2.83%) |
Jun 08, 2022 | 15.96 | 16.62 | 15.96 | 16.18 | 613,400 | +0.20(+1.24%) |
Jun 07, 2022 | 15.62 | 16.20 | 15.45 | 15.98 | 384,868 | -0.11(-0.68%) |
Jun 06, 2022 | 16.23 | 16.33 | 15.94 | 16.09 | 284,506 | +0.10(+0.62%) |
Jun 03, 2022 | 16.16 | 16.25 | 15.90 | 15.99 | 324,910 | -0.53(-3.19%) |
Jun 02, 2022 | 16.14 | 16.53 | 15.96 | 16.52 | 1,335,868 | +0.67(+4.20%) |