Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.82 | 16.82 | 16.58 | 16.58 | 130,144 | +0.23(+1.41%) |
Aug 30, 2022 | 16.88 | 16.88 | 16.30 | 16.35 | 116,708 | +0.07(+0.45%) |
Aug 29, 2022 | 15.66 | 16.35 | 15.66 | 16.28 | 104,517 | -0.36(-2.18%) |
Aug 26, 2022 | 17.04 | 17.19 | 16.63 | 16.64 | 53,751 | -0.56(-3.26%) |
Aug 25, 2022 | 16.73 | 17.26 | 16.73 | 17.20 | 67,552 | -0.32(-1.80%) |
Aug 24, 2022 | 17.00 | 17.60 | 17.00 | 17.52 | 52,055 | -0.07(-0.43%) |
Aug 23, 2022 | 17.32 | 17.77 | 17.32 | 17.59 | 59,751 | -0.06(-0.34%) |
Aug 22, 2022 | 17.56 | 18.20 | 17.56 | 17.65 | 78,766 | -0.14(-0.77%) |
Aug 19, 2022 | 17.54 | 18.21 | 17.54 | 17.79 | 60,568 | -0.40(-2.18%) |
Aug 18, 2022 | 18.44 | 18.44 | 18.07 | 18.18 | 87,917 | +0.01(+0.08%) |
Aug 17, 2022 | 17.99 | 18.27 | 17.99 | 18.17 | 40,343 | -0.20(-1.09%) |
Aug 16, 2022 | 18.91 | 18.91 | 17.85 | 18.37 | 70,647 | -0.32(-1.71%) |
Aug 15, 2022 | 19.00 | 19.00 | 18.55 | 18.69 | 76,962 | -0.08(-0.43%) |
Aug 12, 2022 | 18.60 | 18.80 | 18.54 | 18.77 | 116,260 | +0.45(+2.47%) |
Aug 11, 2022 | 18.05 | 18.55 | 18.05 | 18.32 | 51,879 | -0.10(-0.56%) |
Aug 10, 2022 | 18.30 | 18.49 | 18.29 | 18.42 | 99,716 | +0.60(+3.37%) |
Aug 09, 2022 | 17.33 | 17.95 | 17.33 | 17.82 | 86,839 | -0.27(-1.49%) |
Aug 08, 2022 | 17.89 | 18.31 | 17.89 | 18.09 | 109,290 | +0.19(+1.06%) |
Aug 05, 2022 | 17.77 | 18.01 | 17.77 | 17.90 | 93,594 | -0.49(-2.66%) |
Aug 04, 2022 | 18.89 | 18.89 | 18.00 | 18.39 | 61,647 | +0.40(+2.22%) |
Aug 03, 2022 | 18.00 | 18.01 | 17.77 | 17.99 | 84,082 | +0.35(+1.98%) |
Aug 02, 2022 | 18.12 | 18.13 | 17.62 | 17.64 | 116,350 | -0.26(-1.44%) |
Aug 01, 2022 | 17.51 | 17.98 | 17.51 | 17.90 | 195,931 | +0.56(+3.22%) |
Jul 29, 2022 | 17.09 | 17.39 | 17.09 | 17.34 | 133,671 | +0.23(+1.34%) |
Jul 28, 2022 | 17.03 | 17.46 | 16.88 | 17.11 | 197,381 | +0.10(+0.59%) |
Jul 27, 2022 | 16.22 | 17.15 | 16.22 | 17.01 | 73,082 | +0.73(+4.48%) |
Jul 26, 2022 | 16.30 | 16.50 | 16.24 | 16.28 | 92,656 | -0.47(-2.81%) |
Jul 25, 2022 | 16.66 | 16.77 | 16.66 | 16.75 | 158,914 | -0.24(-1.41%) |
Jul 22, 2022 | 17.14 | 17.19 | 16.90 | 16.99 | 76,384 | -0.26(-1.51%) |
Jul 21, 2022 | 16.46 | 17.25 | 16.46 | 17.25 | 185,014 | -0.01(-0.06%) |
Jul 20, 2022 | 17.20 | 17.37 | 17.11 | 17.26 | 182,349 | +0.16(+0.94%) |
Jul 19, 2022 | 17.06 | 17.16 | 17.00 | 17.10 | 284,133 | +0.30(+1.82%) |
Jul 18, 2022 | 16.95 | 17.00 | 16.76 | 16.80 | 271,612 | +0.05(+0.27%) |
Jul 15, 2022 | 16.18 | 16.92 | 16.18 | 16.75 | 166,236 | +0.60(+3.72%) |
Jul 14, 2022 | 15.57 | 16.23 | 15.57 | 16.15 | 107,609 | +0.17(+1.06%) |
Jul 13, 2022 | 16.37 | 16.37 | 15.64 | 15.98 | 120,006 | -0.21(-1.30%) |
Jul 12, 2022 | 16.22 | 16.69 | 16.08 | 16.19 | 173,560 | -0.19(-1.16%) |
Jul 11, 2022 | 16.50 | 16.79 | 16.34 | 16.38 | 155,452 | -0.32(-1.90%) |
Jul 08, 2022 | 16.10 | 16.90 | 16.10 | 16.70 | 88,107 | +0.17(+1.01%) |
Jul 07, 2022 | 16.11 | 16.54 | 16.11 | 16.53 | 172,222 | +0.64(+4.03%) |
Jul 06, 2022 | 15.97 | 16.07 | 15.87 | 15.89 | 239,007 | +0.26(+1.66%) |
Jul 05, 2022 | 15.69 | 15.69 | 15.22 | 15.63 | 357,897 | +0.29(+1.89%) |
Jul 01, 2022 | 14.63 | 15.37 | 14.63 | 15.34 | 157,272 | -0.14(-0.89%) |
Jun 30, 2022 | 15.13 | 15.53 | 15.13 | 15.48 | 196,507 | +0.08(+0.51%) |
Jun 29, 2022 | 14.96 | 15.45 | 14.96 | 15.40 | 302,498 | -0.16(-1.03%) |
Jun 28, 2022 | 15.92 | 15.92 | 15.55 | 15.56 | 360,640 | -0.20(-1.27%) |
Jun 27, 2022 | 16.48 | 16.48 | 15.76 | 15.76 | 277,104 | -0.03(-0.19%) |
Jun 24, 2022 | 15.58 | 15.79 | 15.55 | 15.79 | 206,807 | +1.10(+7.49%) |
Jun 23, 2022 | 14.34 | 14.77 | 14.34 | 14.69 | 176,869 | +0.17(+1.16%) |
Jun 22, 2022 | 14.00 | 14.68 | 14.00 | 14.52 | 364,209 | -0.30(-2.02%) |
Jun 21, 2022 | 14.77 | 14.82 | 14.67 | 14.82 | 259,463 | -0.09(-0.60%) |
Jun 17, 2022 | 14.75 | 15.05 | 14.75 | 14.91 | 296,474 | -0.11(-0.73%) |
Jun 16, 2022 | 15.00 | 15.25 | 14.89 | 15.02 | 215,582 | -0.54(-3.47%) |
Jun 15, 2022 | 15.30 | 15.67 | 15.22 | 15.56 | 325,910 | +0.35(+2.30%) |
Jun 14, 2022 | 15.40 | 15.45 | 15.05 | 15.21 | 352,029 | -0.04(-0.26%) |
Jun 13, 2022 | 15.73 | 15.73 | 15.21 | 15.25 | 207,587 | -0.88(-5.46%) |
Jun 10, 2022 | 16.22 | 16.32 | 16.09 | 16.13 | 378,106 | -0.16(-0.98%) |
Jun 09, 2022 | 16.61 | 16.62 | 16.29 | 16.29 | 99,757 | -0.18(-1.09%) |
Jun 08, 2022 | 16.80 | 16.80 | 16.38 | 16.47 | 176,305 | -0.08(-0.48%) |
Jun 07, 2022 | 16.30 | 16.56 | 16.23 | 16.55 | 271,482 | +0.05(+0.33%) |
Jun 06, 2022 | 16.79 | 16.79 | 16.42 | 16.50 | 178,489 | +0.05(+0.33%) |
Jun 03, 2022 | 16.90 | 16.95 | 16.35 | 16.44 | 128,578 | -0.57(-3.35%) |
Jun 02, 2022 | 16.62 | 17.03 | 16.62 | 17.01 | 157,054 | +0.39(+2.35%) |