Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.29 | 16.54 | 16.09 | 16.11 | 630,297 | -0.53(-3.20%) |
Aug 30, 2022 | 16.86 | 16.90 | 16.37 | 16.64 | 910,838 | -0.65(-3.74%) |
Aug 29, 2022 | 16.94 | 17.35 | 16.89 | 17.29 | 486,480 | +0.58(+3.47%) |
Aug 26, 2022 | 16.65 | 16.78 | 16.49 | 16.71 | 571,589 | -0.16(-0.96%) |
Aug 25, 2022 | 17.29 | 17.30 | 16.74 | 16.87 | 894,156 | -0.33(-1.93%) |
Aug 24, 2022 | 16.95 | 17.21 | 16.81 | 17.20 | 935,662 | +0.28(+1.63%) |
Aug 23, 2022 | 16.72 | 17.01 | 16.71 | 16.93 | 543,090 | +0.47(+2.83%) |
Aug 22, 2022 | 16.06 | 16.47 | 15.77 | 16.46 | 904,379 | +0.13(+0.81%) |
Aug 19, 2022 | 16.31 | 16.60 | 16.28 | 16.33 | 371,032 | -0.04(-0.23%) |
Aug 18, 2022 | 16.23 | 16.49 | 16.17 | 16.37 | 841,593 | +0.48(+3.05%) |
Aug 17, 2022 | 15.79 | 16.08 | 15.67 | 15.88 | 701,968 | +0.18(+1.15%) |
Aug 16, 2022 | 16.00 | 16.26 | 15.59 | 15.70 | 934,509 | -0.36(-2.25%) |
Aug 15, 2022 | 15.75 | 16.17 | 15.71 | 16.06 | 510,996 | -0.44(-2.65%) |
Aug 12, 2022 | 16.60 | 16.60 | 16.37 | 16.50 | 555,942 | -0.27(-1.59%) |
Aug 11, 2022 | 16.67 | 16.91 | 16.50 | 16.76 | 441,281 | +0.42(+2.56%) |
Aug 10, 2022 | 16.10 | 16.48 | 15.73 | 16.35 | 792,065 | +0.19(+1.18%) |
Aug 09, 2022 | 16.31 | 16.47 | 15.98 | 16.16 | 717,414 | -0.01(-0.06%) |
Aug 08, 2022 | 15.74 | 16.19 | 15.71 | 16.17 | 861,833 | +0.45(+2.84%) |
Aug 05, 2022 | 15.47 | 16.05 | 15.46 | 15.72 | 665,114 | -0.01(-0.06%) |
Aug 04, 2022 | 16.03 | 16.18 | 15.61 | 15.73 | 1,500,676 | -0.46(-2.82%) |
Aug 03, 2022 | 16.76 | 16.80 | 16.13 | 16.18 | 1,581,385 | -0.46(-2.74%) |
Aug 02, 2022 | 16.68 | 16.95 | 16.53 | 16.64 | 1,007,291 | +0.18(+1.10%) |
Aug 01, 2022 | 16.32 | 16.53 | 16.18 | 16.46 | 1,016,855 | -0.54(-3.19%) |
Jul 29, 2022 | 17.21 | 17.46 | 16.99 | 17.00 | 655,074 | +0.19(+1.13%) |
Jul 28, 2022 | 17.03 | 17.06 | 16.64 | 16.81 | 1,191,389 | -0.11(-0.67%) |
Jul 27, 2022 | 16.63 | 17.00 | 16.42 | 16.93 | 1,069,198 | +0.63(+3.85%) |
Jul 26, 2022 | 16.76 | 16.78 | 16.28 | 16.30 | 716,237 | -0.19(-1.15%) |
Jul 25, 2022 | 16.43 | 16.55 | 16.24 | 16.49 | 548,430 | +0.35(+2.18%) |
Jul 22, 2022 | 16.29 | 16.55 | 16.11 | 16.14 | 671,262 | -0.13(-0.82%) |
Jul 21, 2022 | 16.23 | 16.46 | 16.12 | 16.27 | 1,465,827 | -0.41(-2.45%) |
Jul 20, 2022 | 16.57 | 16.81 | 16.46 | 16.68 | 901,009 | -0.05(-0.31%) |
Jul 19, 2022 | 16.33 | 16.76 | 16.33 | 16.73 | 1,203,475 | +0.26(+1.59%) |
Jul 18, 2022 | 16.56 | 16.68 | 16.44 | 16.47 | 2,274,151 | +0.61(+3.84%) |
Jul 15, 2022 | 15.93 | 16.04 | 15.73 | 15.86 | 1,571,286 | +0.17(+1.09%) |
Jul 14, 2022 | 15.40 | 15.79 | 15.06 | 15.69 | 1,732,021 | -0.11(-0.72%) |
Jul 13, 2022 | 15.76 | 16.06 | 15.53 | 15.80 | 948,594 | +0.11(+0.73%) |
Jul 12, 2022 | 16.04 | 16.17 | 15.63 | 15.69 | 2,062,684 | -1.10(-6.57%) |
Jul 11, 2022 | 16.67 | 16.95 | 16.41 | 16.79 | 2,130,250 | -0.04(-0.23%) |
Jul 08, 2022 | 16.85 | 16.91 | 16.51 | 16.83 | 1,031,232 | +0.47(+2.85%) |
Jul 07, 2022 | 16.26 | 16.59 | 16.23 | 16.37 | 2,393,500 | +0.59(+3.73%) |
Jul 06, 2022 | 15.71 | 15.85 | 15.31 | 15.78 | 1,800,695 | -0.21(-1.31%) |
Jul 05, 2022 | 16.84 | 16.84 | 15.73 | 15.99 | 2,565,475 | -1.58(-8.98%) |
Jul 01, 2022 | 17.65 | 17.71 | 17.39 | 17.56 | 1,009,181 | +0.23(+1.32%) |
Jun 30, 2022 | 17.71 | 17.73 | 17.27 | 17.33 | 1,586,602 | -0.56(-3.13%) |
Jun 29, 2022 | 18.52 | 18.63 | 17.89 | 17.90 | 1,098,150 | -0.42(-2.28%) |
Jun 28, 2022 | 18.14 | 18.40 | 18.02 | 18.31 | 953,307 | +0.45(+2.50%) |
Jun 27, 2022 | 17.54 | 17.95 | 17.37 | 17.87 | 1,088,994 | +0.34(+1.95%) |
Jun 24, 2022 | 17.34 | 17.75 | 17.24 | 17.52 | 1,019,041 | +0.38(+2.22%) |
Jun 23, 2022 | 17.81 | 17.84 | 17.13 | 17.14 | 1,132,299 | -0.54(-3.06%) |
Jun 22, 2022 | 17.30 | 17.98 | 17.21 | 17.69 | 1,174,069 | -0.68(-3.72%) |
Jun 21, 2022 | 18.42 | 18.60 | 18.27 | 18.37 | 1,150,458 | +0.15(+0.83%) |
Jun 17, 2022 | 18.87 | 18.92 | 17.94 | 18.22 | 3,437,331 | -0.87(-4.58%) |
Jun 16, 2022 | 18.91 | 19.29 | 18.62 | 19.09 | 2,302,968 | +0.15(+0.80%) |
Jun 15, 2022 | 19.15 | 19.34 | 18.82 | 18.94 | 1,811,224 | -0.30(-1.58%) |
Jun 14, 2022 | 19.73 | 19.93 | 19.02 | 19.25 | 1,551,589 | -0.39(-1.98%) |
Jun 13, 2022 | 19.41 | 19.81 | 19.07 | 19.63 | 2,023,866 | +0.01(+0.05%) |
Jun 10, 2022 | 19.65 | 19.73 | 19.28 | 19.63 | 1,317,180 | -0.23(-1.15%) |
Jun 09, 2022 | 19.84 | 19.96 | 19.78 | 19.85 | 527,550 | -0.18(-0.90%) |
Jun 08, 2022 | 19.66 | 20.07 | 19.59 | 20.03 | 895,580 | +0.45(+2.28%) |
Jun 07, 2022 | 19.32 | 19.62 | 19.23 | 19.59 | 893,891 | +0.39(+2.03%) |
Jun 06, 2022 | 19.30 | 19.32 | 19.08 | 19.20 | 825,188 | -0.16(-0.83%) |
Jun 03, 2022 | 18.92 | 19.38 | 18.86 | 19.36 | 803,308 | +0.42(+2.21%) |
Jun 02, 2022 | 18.64 | 18.95 | 18.54 | 18.94 | 1,123,660 | +0.38(+2.05%) |