Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.73 | 16.73 | 16.21 | 16.29 | 14,399 | -0.15(-0.90%) |
Aug 30, 2022 | 16.59 | 16.59 | 16.15 | 16.44 | 16,759 | -0.06(-0.37%) |
Aug 29, 2022 | 16.54 | 16.55 | 16.37 | 16.50 | 10,400 | -0.08(-0.47%) |
Aug 26, 2022 | 16.98 | 16.98 | 16.57 | 16.58 | 10,569 | -0.33(-1.96%) |
Aug 25, 2022 | 17.04 | 17.04 | 16.63 | 16.91 | 23,369 | -0.01(-0.05%) |
Aug 24, 2022 | 16.99 | 16.99 | 16.67 | 16.92 | 21,369 | +0.03(+0.21%) |
Aug 23, 2022 | 16.68 | 16.95 | 16.68 | 16.88 | 31,264 | +0.24(+1.47%) |
Aug 22, 2022 | 16.80 | 16.87 | 16.62 | 16.64 | 5,780 | -0.23(-1.39%) |
Aug 19, 2022 | 16.94 | 16.94 | 16.78 | 16.87 | 12,755 | -0.06(-0.35%) |
Aug 18, 2022 | 16.72 | 16.93 | 16.64 | 16.93 | 15,180 | +0.23(+1.39%) |
Aug 17, 2022 | 16.77 | 16.77 | 16.49 | 16.70 | 26,664 | +0.01(+0.05%) |
Aug 16, 2022 | 16.46 | 16.74 | 16.46 | 16.69 | 12,922 | +0.12(+0.73%) |
Aug 15, 2022 | 16.67 | 16.67 | 16.41 | 16.57 | 10,595 | +0.06(+0.37%) |
Aug 12, 2022 | 16.88 | 16.88 | 15.96 | 16.51 | 29,356 | -0.20(-1.19%) |
Aug 11, 2022 | 16.82 | 16.89 | 16.68 | 16.71 | 12,012 | -0.01(-0.05%) |
Aug 10, 2022 | 16.74 | 16.85 | 16.59 | 16.72 | 8,215 | +0.02(+0.10%) |
Aug 09, 2022 | 17.06 | 17.06 | 16.59 | 16.70 | 15,129 | -0.41(-2.38%) |
Aug 08, 2022 | 17.04 | 17.11 | 16.67 | 17.11 | 9,582 | +0.60(+3.62%) |
Aug 05, 2022 | 16.57 | 16.68 | 16.45 | 16.51 | 6,324 | -0.10(-0.63%) |
Aug 04, 2022 | 16.45 | 16.67 | 16.45 | 16.61 | 13,728 | +0.03(+0.21%) |
Aug 03, 2022 | 16.75 | 16.75 | 16.43 | 16.58 | 13,120 | +0.13(+0.78%) |
Aug 02, 2022 | 16.31 | 16.48 | 16.23 | 16.45 | 22,337 | +0.01(+0.06%) |
Aug 01, 2022 | 16.03 | 16.44 | 16.01 | 16.44 | 20,610 | +0.34(+2.12%) |
Jul 29, 2022 | 16.03 | 16.10 | 15.96 | 16.10 | 16,042 | +0.20(+1.28%) |
Jul 28, 2022 | 15.84 | 15.94 | 15.77 | 15.90 | 16,983 | +0.06(+0.38%) |
Jul 27, 2022 | 15.84 | 15.84 | 15.77 | 15.84 | 12,138 | +0.03(+0.16%) |
Jul 26, 2022 | 15.75 | 15.84 | 15.74 | 15.81 | 2,732 | +0.02(+0.11%) |
Jul 25, 2022 | 15.69 | 15.84 | 15.56 | 15.79 | 15,726 | +0.14(+0.89%) |
Jul 22, 2022 | 15.51 | 15.72 | 15.51 | 15.65 | 20,177 | +0.06(+0.39%) |
Jul 21, 2022 | 15.65 | 15.65 | 15.21 | 15.59 | 27,623 | -0.14(-0.88%) |
Jul 20, 2022 | 15.61 | 15.75 | 15.58 | 15.73 | 10,908 | +0.11(+0.72%) |
Jul 19, 2022 | 15.75 | 15.75 | 15.50 | 15.62 | 12,503 | +0.26(+1.68%) |
Jul 18, 2022 | 15.19 | 15.40 | 15.19 | 15.36 | 10,292 | +0.19(+1.25%) |
Jul 15, 2022 | 15.29 | 15.29 | 15.10 | 15.17 | 13,524 | +0.09(+0.63%) |
Jul 14, 2022 | 15.09 | 15.16 | 14.91 | 15.08 | 16,918 | -0.21(-1.35%) |
Jul 13, 2022 | 15.13 | 15.29 | 15.13 | 15.28 | 7,784 | +0.15(+1.02%) |
Jul 12, 2022 | 15.24 | 15.26 | 15.13 | 15.13 | 10,970 | -0.18(-1.18%) |
Jul 11, 2022 | 15.31 | 15.31 | 15.20 | 15.31 | 4,770 | +0.02(+0.11%) |
Jul 08, 2022 | 15.29 | 15.42 | 15.09 | 15.29 | 17,797 | +0.05(+0.34%) |
Jul 07, 2022 | 15.14 | 15.31 | 15.14 | 15.24 | 4,493 | +0.17(+1.14%) |
Jul 06, 2022 | 15.27 | 15.45 | 14.87 | 15.07 | 30,453 | -0.20(-1.30%) |
Jul 05, 2022 | 15.36 | 15.52 | 15.03 | 15.27 | 28,667 | -0.24(-1.55%) |
Jul 01, 2022 | 15.59 | 15.71 | 15.39 | 15.51 | 24,269 | -0.01(-0.06%) |
Jun 30, 2022 | 15.57 | 15.77 | 15.39 | 15.52 | 19,811 | +0.08(+0.50%) |
Jun 29, 2022 | 15.58 | 15.58 | 15.36 | 15.44 | 9,992 | -0.09(-0.57%) |
Jun 28, 2022 | 15.72 | 15.76 | 15.52 | 15.53 | 24,183 | -0.06(-0.37%) |
Jun 27, 2022 | 15.53 | 15.68 | 15.53 | 15.58 | 9,676 | +0.03(+0.17%) |
Jun 24, 2022 | 15.34 | 15.60 | 15.31 | 15.56 | 22,774 | +0.25(+1.66%) |
Jun 23, 2022 | 15.30 | 15.53 | 15.24 | 15.30 | 12,138 | +0.12(+0.76%) |
Jun 22, 2022 | 15.46 | 15.46 | 15.19 | 15.19 | 9,121 | -0.23(-1.51%) |
Jun 21, 2022 | 15.29 | 15.48 | 15.25 | 15.42 | 11,623 | +0.34(+2.22%) |
Jun 17, 2022 | 15.16 | 15.36 | 14.97 | 15.09 | 11,158 | -0.12(-0.79%) |
Jun 16, 2022 | 15.52 | 15.52 | 15.17 | 15.21 | 16,336 | -0.48(-3.05%) |
Jun 15, 2022 | 15.50 | 15.75 | 15.11 | 15.68 | 52,527 | +0.44(+2.92%) |
Jun 14, 2022 | 15.51 | 15.51 | 15.24 | 15.24 | 25,963 | -0.16(-1.05%) |
Jun 13, 2022 | 15.73 | 15.95 | 15.38 | 15.40 | 34,699 | -0.78(-4.81%) |
Jun 10, 2022 | 16.51 | 16.51 | 16.18 | 16.18 | 26,416 | -0.30(-1.82%) |
Jun 09, 2022 | 16.63 | 16.64 | 16.47 | 16.48 | 35,302 | -0.24(-1.43%) |
Jun 08, 2022 | 16.80 | 16.82 | 16.48 | 16.72 | 30,922 | +0.05(+0.31%) |
Jun 07, 2022 | 16.60 | 16.77 | 16.51 | 16.67 | 10,008 | +0.11(+0.67%) |
Jun 06, 2022 | 16.72 | 16.75 | 16.56 | 16.56 | 24,214 | -0.05(-0.31%) |
Jun 03, 2022 | 16.65 | 16.65 | 16.46 | 16.61 | 14,592 | +0.00(+0.00%) |
Jun 02, 2022 | 16.50 | 16.67 | 16.41 | 16.61 | 21,009 | +0.09(+0.57%) |