Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.50 | 16.66 | 16.41 | 16.46 | 38,980 | -0.13(-0.77%) |
Aug 30, 2022 | 16.75 | 16.75 | 16.46 | 16.59 | 35,289 | -0.17(-1.04%) |
Aug 29, 2022 | 16.92 | 16.92 | 16.62 | 16.76 | 51,816 | -0.23(-1.35%) |
Aug 26, 2022 | 17.44 | 17.44 | 16.97 | 16.99 | 41,598 | -0.37(-2.16%) |
Aug 25, 2022 | 17.28 | 17.55 | 17.22 | 17.36 | 51,416 | +0.05(+0.32%) |
Aug 24, 2022 | 17.44 | 17.45 | 17.10 | 17.31 | 47,125 | -0.12(-0.68%) |
Aug 23, 2022 | 17.71 | 17.72 | 17.39 | 17.43 | 34,841 | -0.30(-1.70%) |
Aug 22, 2022 | 17.99 | 17.99 | 17.56 | 17.73 | 67,822 | -0.37(-2.02%) |
Aug 19, 2022 | 18.16 | 18.20 | 17.84 | 18.09 | 128,946 | -0.10(-0.55%) |
Aug 18, 2022 | 18.35 | 18.36 | 18.02 | 18.19 | 83,567 | -0.05(-0.25%) |
Aug 17, 2022 | 18.45 | 18.54 | 18.13 | 18.24 | 67,398 | -0.30(-1.63%) |
Aug 16, 2022 | 18.28 | 18.54 | 18.16 | 18.54 | 64,373 | +0.35(+1.91%) |
Aug 15, 2022 | 18.15 | 18.22 | 17.91 | 18.19 | 75,506 | -0.03(-0.15%) |
Aug 12, 2022 | 18.01 | 18.23 | 17.90 | 18.22 | 77,066 | +0.37(+2.10%) |
Aug 11, 2022 | 17.83 | 17.97 | 17.72 | 17.85 | 51,268 | +0.15(+0.83%) |
Aug 10, 2022 | 17.92 | 18.14 | 17.69 | 17.70 | 46,119 | -0.12(-0.67%) |
Aug 09, 2022 | 17.87 | 17.87 | 17.66 | 17.82 | 44,673 | +0.03(+0.15%) |
Aug 08, 2022 | 17.79 | 18.06 | 17.76 | 17.79 | 66,450 | -0.02(-0.10%) |
Aug 05, 2022 | 17.70 | 17.89 | 17.66 | 17.81 | 35,226 | +0.10(+0.57%) |
Aug 04, 2022 | 17.75 | 17.85 | 17.61 | 17.71 | 58,516 | -0.02(-0.10%) |
Aug 03, 2022 | 17.63 | 17.89 | 17.48 | 17.73 | 46,274 | +0.11(+0.62%) |
Aug 02, 2022 | 17.60 | 17.74 | 17.42 | 17.62 | 53,683 | +0.09(+0.52%) |
Aug 01, 2022 | 17.55 | 17.68 | 17.02 | 17.53 | 130,779 | -0.08(-0.47%) |
Jul 29, 2022 | 17.23 | 17.67 | 17.15 | 17.61 | 78,218 | +0.54(+3.16%) |
Jul 28, 2022 | 17.54 | 17.54 | 17.01 | 17.07 | 83,019 | -0.39(-2.23%) |
Jul 27, 2022 | 17.30 | 17.51 | 17.10 | 17.46 | 81,519 | +0.17(+1.00%) |
Jul 26, 2022 | 17.80 | 17.91 | 17.24 | 17.29 | 48,324 | -0.57(-3.20%) |
Jul 25, 2022 | 17.24 | 17.90 | 17.10 | 17.86 | 157,872 | +0.96(+5.69%) |
Jul 22, 2022 | 16.95 | 17.19 | 16.72 | 16.90 | 88,724 | +0.08(+0.49%) |
Jul 21, 2022 | 16.12 | 16.85 | 16.04 | 16.82 | 152,433 | +0.76(+4.74%) |
Jul 20, 2022 | 16.05 | 16.16 | 15.84 | 16.05 | 78,168 | -0.14(-0.90%) |
Jul 19, 2022 | 15.96 | 16.30 | 15.96 | 16.20 | 63,957 | +0.32(+2.00%) |
Jul 18, 2022 | 15.93 | 16.24 | 15.69 | 15.88 | 69,609 | -0.05(-0.28%) |
Jul 15, 2022 | 15.76 | 15.97 | 15.59 | 15.93 | 53,643 | +0.51(+3.29%) |
Jul 14, 2022 | 15.56 | 15.58 | 15.37 | 15.42 | 86,181 | -0.34(-2.19%) |
Jul 13, 2022 | 15.86 | 15.90 | 15.66 | 15.76 | 54,984 | -0.17(-1.08%) |
Jul 12, 2022 | 15.84 | 16.06 | 15.79 | 15.94 | 80,740 | +0.10(+0.63%) |
Jul 11, 2022 | 15.86 | 16.04 | 15.77 | 15.84 | 122,247 | -0.06(-0.40%) |
Jul 08, 2022 | 15.72 | 15.96 | 15.27 | 15.90 | 77,568 | +0.30(+1.92%) |
Jul 07, 2022 | 15.53 | 15.77 | 15.53 | 15.60 | 69,866 | +0.21(+1.35%) |
Jul 06, 2022 | 15.87 | 15.87 | 15.38 | 15.39 | 72,684 | -0.49(-3.08%) |
Jul 05, 2022 | 15.40 | 15.89 | 15.29 | 15.88 | 129,284 | +0.27(+1.74%) |
Jul 01, 2022 | 15.40 | 15.70 | 15.40 | 15.61 | 83,790 | +0.17(+1.12%) |
Jun 30, 2022 | 15.16 | 15.50 | 15.09 | 15.44 | 222,083 | +0.02(+0.12%) |
Jun 29, 2022 | 15.38 | 15.59 | 15.33 | 15.42 | 121,511 | -0.08(-0.53%) |
Jun 28, 2022 | 15.90 | 16.02 | 15.38 | 15.50 | 123,559 | -0.18(-1.16%) |
Jun 27, 2022 | 15.07 | 15.76 | 15.07 | 15.68 | 197,012 | +0.74(+4.98%) |
Jun 24, 2022 | 15.58 | 16.09 | 14.90 | 14.94 | 1,917,206 | -0.44(-2.83%) |
Jun 23, 2022 | 15.83 | 15.83 | 15.35 | 15.37 | 151,136 | -0.52(-3.25%) |
Jun 22, 2022 | 16.06 | 16.09 | 15.53 | 15.89 | 109,122 | -0.25(-1.57%) |
Jun 21, 2022 | 16.15 | 16.62 | 16.13 | 16.15 | 105,875 | -0.09(-0.56%) |
Jun 17, 2022 | 16.13 | 16.43 | 16.00 | 16.24 | 83,169 | +0.25(+1.59%) |
Jun 16, 2022 | 16.12 | 16.27 | 15.82 | 15.98 | 88,267 | -0.25(-1.56%) |
Jun 15, 2022 | 15.65 | 16.52 | 15.65 | 16.24 | 109,466 | +0.61(+3.89%) |
Jun 14, 2022 | 15.47 | 15.77 | 15.29 | 15.63 | 78,636 | +0.15(+0.94%) |
Jun 13, 2022 | 15.99 | 15.99 | 15.43 | 15.48 | 80,946 | -0.71(-4.37%) |
Jun 10, 2022 | 16.43 | 16.46 | 16.06 | 16.19 | 65,118 | -0.44(-2.67%) |
Jun 09, 2022 | 17.22 | 17.22 | 16.62 | 16.63 | 72,005 | -0.59(-3.42%) |
Jun 08, 2022 | 17.39 | 17.39 | 16.87 | 17.22 | 75,691 | -0.16(-0.94%) |
Jun 07, 2022 | 17.54 | 17.72 | 17.05 | 17.39 | 156,533 | -0.39(-2.19%) |
Jun 06, 2022 | 18.12 | 18.13 | 17.53 | 17.78 | 120,786 | -0.25(-1.41%) |
Jun 03, 2022 | 18.46 | 18.46 | 17.98 | 18.03 | 68,274 | -0.44(-2.36%) |
Jun 02, 2022 | 18.34 | 18.57 | 18.28 | 18.47 | 60,216 | +0.01(+0.05%) |