Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.36 | 17.62 | 17.18 | 17.26 | 43,647 | -0.09(-0.51%) |
Aug 30, 2022 | 17.50 | 17.61 | 17.18 | 17.35 | 57,127 | -0.10(-0.56%) |
Aug 29, 2022 | 17.58 | 17.71 | 17.39 | 17.45 | 56,177 | -0.26(-1.46%) |
Aug 26, 2022 | 18.22 | 18.27 | 17.70 | 17.71 | 54,847 | -0.60(-3.27%) |
Aug 25, 2022 | 18.30 | 18.37 | 18.05 | 18.30 | 20,089 | +0.26(+1.43%) |
Aug 24, 2022 | 17.96 | 18.22 | 17.87 | 18.05 | 18,410 | +0.10(+0.54%) |
Aug 23, 2022 | 17.90 | 18.02 | 17.83 | 17.95 | 18,751 | +0.14(+0.77%) |
Aug 22, 2022 | 18.00 | 18.25 | 17.73 | 17.81 | 27,199 | -0.49(-2.69%) |
Aug 19, 2022 | 18.40 | 18.59 | 18.19 | 18.30 | 23,134 | -0.36(-1.95%) |
Aug 18, 2022 | 18.55 | 18.86 | 18.46 | 18.67 | 32,351 | +0.20(+1.09%) |
Aug 17, 2022 | 18.81 | 19.15 | 18.39 | 18.47 | 46,902 | -0.48(-2.52%) |
Aug 16, 2022 | 19.30 | 19.34 | 18.85 | 18.94 | 42,984 | -0.46(-2.37%) |
Aug 15, 2022 | 19.38 | 19.44 | 19.33 | 19.40 | 22,637 | -0.02(-0.13%) |
Aug 12, 2022 | 18.99 | 19.51 | 18.88 | 19.43 | 63,933 | +0.65(+3.49%) |
Aug 11, 2022 | 18.92 | 19.06 | 18.68 | 18.77 | 62,493 | +0.15(+0.78%) |
Aug 10, 2022 | 18.62 | 18.81 | 18.29 | 18.63 | 99,559 | +0.38(+2.08%) |
Aug 09, 2022 | 18.37 | 18.57 | 18.16 | 18.25 | 44,248 | -0.19(-1.04%) |
Aug 08, 2022 | 18.57 | 18.58 | 18.22 | 18.44 | 36,988 | +0.09(+0.48%) |
Aug 05, 2022 | 18.05 | 18.35 | 18.05 | 18.35 | 34,335 | +0.05(+0.26%) |
Aug 04, 2022 | 18.40 | 18.40 | 18.05 | 18.30 | 32,040 | -0.07(-0.39%) |
Aug 03, 2022 | 18.10 | 18.50 | 18.07 | 18.38 | 42,644 | +0.29(+1.60%) |
Aug 02, 2022 | 17.88 | 18.12 | 17.73 | 18.09 | 71,621 | +0.14(+0.80%) |
Aug 01, 2022 | 18.01 | 18.15 | 17.73 | 17.94 | 67,371 | +0.05(+0.27%) |
Jul 29, 2022 | 17.60 | 17.94 | 17.49 | 17.89 | 56,321 | +0.36(+2.06%) |
Jul 28, 2022 | 17.34 | 17.55 | 16.84 | 17.53 | 45,851 | +0.31(+1.82%) |
Jul 27, 2022 | 16.69 | 17.32 | 16.69 | 17.22 | 45,332 | +0.64(+3.87%) |
Jul 26, 2022 | 16.81 | 17.13 | 16.58 | 16.58 | 59,266 | -0.25(-1.48%) |
Jul 25, 2022 | 16.85 | 17.01 | 16.75 | 16.83 | 35,375 | +0.02(+0.10%) |
Jul 22, 2022 | 17.16 | 17.20 | 16.76 | 16.81 | 26,915 | -0.26(-1.55%) |
Jul 21, 2022 | 17.01 | 17.36 | 16.88 | 17.08 | 31,878 | +0.12(+0.71%) |
Jul 20, 2022 | 16.68 | 17.34 | 16.63 | 16.96 | 72,361 | +0.29(+1.73%) |
Jul 19, 2022 | 16.26 | 16.80 | 16.26 | 16.67 | 34,569 | +0.52(+3.23%) |
Jul 18, 2022 | 16.23 | 16.56 | 16.12 | 16.15 | 66,715 | -0.04(-0.25%) |
Jul 15, 2022 | 16.19 | 16.23 | 15.99 | 16.19 | 29,960 | +0.23(+1.46%) |
Jul 14, 2022 | 15.95 | 16.12 | 15.81 | 15.95 | 48,503 | -0.22(-1.34%) |
Jul 13, 2022 | 16.05 | 16.36 | 15.95 | 16.17 | 29,544 | -0.16(-0.98%) |
Jul 12, 2022 | 16.49 | 16.67 | 16.19 | 16.33 | 18,656 | -0.18(-1.07%) |
Jul 11, 2022 | 16.58 | 16.79 | 16.21 | 16.51 | 36,194 | -0.08(-0.48%) |
Jul 08, 2022 | 16.48 | 16.59 | 16.14 | 16.59 | 17,668 | +0.12(+0.73%) |
Jul 07, 2022 | 16.22 | 16.54 | 16.07 | 16.47 | 60,980 | +0.18(+1.12%) |
Jul 06, 2022 | 16.44 | 16.44 | 16.03 | 16.28 | 46,198 | -0.12(-0.73%) |
Jul 05, 2022 | 16.01 | 16.40 | 15.93 | 16.40 | 42,339 | +0.23(+1.43%) |
Jul 01, 2022 | 15.66 | 16.17 | 15.39 | 16.17 | 70,930 | +0.65(+4.20%) |
Jun 30, 2022 | 15.41 | 15.53 | 15.14 | 15.52 | 49,697 | +0.05(+0.31%) |
Jun 29, 2022 | 15.58 | 15.64 | 15.41 | 15.47 | 18,500 | -0.02(-0.10%) |
Jun 28, 2022 | 15.91 | 16.11 | 15.41 | 15.49 | 43,206 | -0.40(-2.50%) |
Jun 27, 2022 | 15.88 | 15.99 | 15.67 | 15.89 | 38,635 | +0.02(+0.10%) |
Jun 24, 2022 | 15.44 | 15.87 | 15.44 | 15.87 | 28,964 | +0.57(+3.74%) |
Jun 23, 2022 | 15.08 | 15.38 | 15.07 | 15.30 | 27,096 | +0.23(+1.53%) |
Jun 22, 2022 | 14.95 | 15.29 | 14.95 | 15.07 | 26,378 | -0.02(-0.11%) |
Jun 21, 2022 | 15.00 | 15.31 | 15.00 | 15.08 | 61,367 | +0.29(+1.93%) |
Jun 17, 2022 | 14.84 | 15.20 | 14.69 | 14.80 | 81,840 | -0.05(-0.32%) |
Jun 16, 2022 | 15.31 | 15.36 | 14.77 | 14.84 | 67,156 | -0.75(-4.79%) |
Jun 15, 2022 | 15.19 | 15.66 | 15.19 | 15.59 | 43,189 | +0.41(+2.72%) |
Jun 14, 2022 | 15.23 | 15.52 | 15.03 | 15.18 | 54,038 | -0.06(-0.42%) |
Jun 13, 2022 | 16.20 | 16.56 | 15.15 | 15.24 | 132,432 | -1.26(-7.66%) |
Jun 10, 2022 | 16.89 | 16.89 | 16.45 | 16.51 | 67,440 | -0.41(-2.40%) |
Jun 09, 2022 | 17.39 | 17.46 | 16.89 | 16.91 | 73,893 | -0.54(-3.07%) |
Jun 08, 2022 | 17.35 | 17.54 | 17.31 | 17.45 | 33,561 | +0.17(+0.96%) |
Jun 07, 2022 | 17.04 | 17.29 | 16.75 | 17.28 | 35,999 | +0.24(+1.43%) |
Jun 06, 2022 | 17.26 | 17.32 | 17.03 | 17.04 | 32,980 | -0.14(-0.83%) |
Jun 03, 2022 | 17.24 | 17.24 | 16.94 | 17.18 | 49,896 | -0.06(-0.37%) |
Jun 02, 2022 | 17.04 | 17.24 | 16.87 | 17.24 | 64,363 | +0.27(+1.58%) |