Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.03 | 16.05 | 15.94 | 15.94 | 1,167 | -0.10(-0.61%) |
Aug 30, 2022 | 16.14 | 16.14 | 16.02 | 16.04 | 14,418 | -0.09(-0.55%) |
Aug 29, 2022 | 16.12 | 16.15 | 16.06 | 16.13 | 785,607 | -0.07(-0.43%) |
Aug 26, 2022 | 16.35 | 16.35 | 16.20 | 16.20 | 13,432 | -0.16(-0.97%) |
Aug 25, 2022 | 16.25 | 16.36 | 16.25 | 16.36 | 8,400 | +0.08(+0.52%) |
Aug 24, 2022 | 16.30 | 16.30 | 16.24 | 16.27 | 1,005 | -0.00(-0.03%) |
Aug 23, 2022 | 16.26 | 16.29 | 16.26 | 16.28 | 1,277 | +0.03(+0.16%) |
Aug 22, 2022 | 16.31 | 16.31 | 16.25 | 16.25 | 4,366 | -0.13(-0.81%) |
Aug 19, 2022 | 16.43 | 16.43 | 16.38 | 16.38 | 666 | -0.10(-0.62%) |
Aug 18, 2022 | 16.50 | 16.52 | 16.48 | 16.48 | 223,310 | -0.01(-0.08%) |
Aug 17, 2022 | 16.54 | 16.56 | 16.45 | 16.50 | 64,989 | -0.08(-0.51%) |
Aug 16, 2022 | 16.58 | 16.63 | 16.52 | 16.58 | 63,083 | +0.02(+0.13%) |
Aug 15, 2022 | 16.67 | 16.70 | 16.56 | 16.56 | 28,437 | -0.08(-0.45%) |
Aug 12, 2022 | 16.59 | 16.63 | 16.59 | 16.63 | 3,299 | +0.03(+0.16%) |
Aug 11, 2022 | 16.64 | 16.66 | 16.53 | 16.61 | 3,945 | +0.05(+0.29%) |
Aug 10, 2022 | 16.52 | 16.56 | 16.39 | 16.56 | 14,452 | +0.15(+0.89%) |
Aug 09, 2022 | 16.44 | 16.49 | 16.41 | 16.41 | 3,229 | -0.11(-0.66%) |
Aug 08, 2022 | 16.60 | 16.60 | 16.46 | 16.52 | 9,693 | +0.05(+0.32%) |
Aug 05, 2022 | 16.42 | 16.47 | 16.33 | 16.47 | 32,431 | +0.00(+0.03%) |
Aug 04, 2022 | 16.49 | 16.53 | 16.41 | 16.47 | 1,142,648 | -0.01(-0.08%) |
Aug 03, 2022 | 16.45 | 16.48 | 16.40 | 16.48 | 22,567 | +0.13(+0.78%) |
Aug 02, 2022 | 16.40 | 16.40 | 16.31 | 16.35 | 4,525 | +0.00(+0.00%) |
Aug 01, 2022 | 16.51 | 16.51 | 16.29 | 16.35 | 3,710 | -0.04(-0.26%) |
Jul 29, 2022 | 16.30 | 16.40 | 16.26 | 16.39 | 23,376 | +0.10(+0.59%) |
Jul 28, 2022 | 16.19 | 16.31 | 16.19 | 16.30 | 1,994,796 | +0.11(+0.65%) |
Jul 27, 2022 | 16.14 | 16.19 | 16.14 | 16.19 | 1,482,135 | +0.11(+0.71%) |
Jul 26, 2022 | 16.12 | 16.12 | 16.08 | 16.08 | 723 | +0.00(+0.00%) |
Jul 25, 2022 | 16.04 | 16.12 | 16.03 | 16.08 | 3,295 | -0.02(-0.14%) |
Jul 22, 2022 | 16.04 | 16.16 | 16.04 | 16.10 | 913,468 | +0.05(+0.33%) |
Jul 21, 2022 | 15.89 | 16.06 | 15.89 | 16.05 | 836 | +0.05(+0.30%) |
Jul 20, 2022 | 15.90 | 16.00 | 15.80 | 16.00 | 10,076 | +0.16(+1.02%) |
Jul 19, 2022 | 15.80 | 15.88 | 15.75 | 15.84 | 5,101 | +0.03(+0.20%) |
Jul 18, 2022 | 15.74 | 15.86 | 15.74 | 15.80 | 1,444 | +0.07(+0.44%) |
Jul 15, 2022 | 15.60 | 15.74 | 15.60 | 15.74 | 12,894 | +0.17(+1.07%) |
Jul 14, 2022 | 15.56 | 15.60 | 15.54 | 15.57 | 285,076 | -0.11(-0.67%) |
Jul 13, 2022 | 15.59 | 15.78 | 15.59 | 15.67 | 18,343 | -0.01(-0.05%) |
Jul 12, 2022 | 15.64 | 15.72 | 15.64 | 15.68 | 2,438 | +0.04(+0.22%) |
Jul 11, 2022 | 15.60 | 15.65 | 15.58 | 15.65 | 4,428 | -0.02(-0.14%) |
Jul 08, 2022 | 15.67 | 15.74 | 15.62 | 15.67 | 1,293,506 | +0.03(+0.20%) |
Jul 07, 2022 | 15.46 | 15.64 | 15.46 | 15.64 | 9,276 | +0.14(+0.91%) |
Jul 06, 2022 | 15.45 | 15.58 | 15.45 | 15.50 | 8,230 | -0.01(-0.06%) |
Jul 05, 2022 | 15.43 | 15.56 | 15.43 | 15.51 | 5,560 | -0.07(-0.45%) |
Jul 01, 2022 | 15.58 | 15.58 | 15.56 | 15.58 | 2,988 | +0.07(+0.43%) |
Jun 30, 2022 | 15.45 | 15.55 | 15.45 | 15.51 | 2,583 | -0.07(-0.42%) |
Jun 29, 2022 | 15.67 | 15.67 | 15.55 | 15.58 | 748,427 | -0.10(-0.61%) |
Jun 28, 2022 | 15.81 | 15.81 | 15.64 | 15.67 | 3,801 | -0.10(-0.64%) |
Jun 27, 2022 | 15.78 | 15.83 | 15.76 | 15.77 | 19,822 | -0.00(-0.03%) |
Jun 24, 2022 | 15.82 | 15.84 | 15.72 | 15.78 | 3,856 | +0.03(+0.22%) |
Jun 23, 2022 | 15.76 | 15.76 | 15.74 | 15.74 | 430 | -0.00(-0.02%) |
Jun 22, 2022 | 15.76 | 15.82 | 15.75 | 15.75 | 3,170 | -0.05(-0.29%) |
Jun 21, 2022 | 15.82 | 15.84 | 15.76 | 15.79 | 12,867 | +0.00(+0.00%) |
Jun 17, 2022 | 15.66 | 15.80 | 15.66 | 15.79 | 1,208 | +0.07(+0.45%) |
Jun 16, 2022 | 15.73 | 15.76 | 15.64 | 15.72 | 10,682 | -0.39(-2.41%) |
Jun 15, 2022 | 15.81 | 16.24 | 15.68 | 16.11 | 1,556,721 | +0.38(+2.42%) |
Jun 14, 2022 | 15.71 | 15.87 | 15.56 | 15.73 | 16,956 | +0.02(+0.14%) |
Jun 13, 2022 | 15.96 | 15.96 | 15.54 | 15.71 | 22,856 | -0.40(-2.49%) |
Jun 10, 2022 | 16.35 | 16.36 | 16.11 | 16.11 | 34,090 | -0.26(-1.60%) |
Jun 09, 2022 | 16.39 | 16.43 | 16.37 | 16.37 | 13,698 | -0.09(-0.53%) |
Jun 08, 2022 | 16.54 | 16.56 | 16.46 | 16.46 | 8,866 | -0.07(-0.42%) |
Jun 07, 2022 | 16.45 | 16.56 | 16.45 | 16.53 | 46,356 | -0.07(-0.45%) |
Jun 06, 2022 | 16.60 | 16.64 | 16.55 | 16.60 | 5,019 | -0.00(-0.02%) |
Jun 03, 2022 | 16.63 | 16.64 | 16.55 | 16.61 | 5,897 | -0.09(-0.52%) |
Jun 02, 2022 | 16.65 | 16.70 | 16.65 | 16.70 | 1,531 | +0.04(+0.26%) |