Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.73 | 17.90 | 17.57 | 17.63 | 23,725 | -0.19(-1.09%) |
Aug 30, 2022 | 18.30 | 18.30 | 17.76 | 17.83 | 25,336 | -0.40(-2.18%) |
Aug 29, 2022 | 18.12 | 18.38 | 18.06 | 18.22 | 25,837 | -0.03(-0.14%) |
Aug 26, 2022 | 18.40 | 18.40 | 18.14 | 18.25 | 15,832 | -0.08(-0.46%) |
Aug 25, 2022 | 18.11 | 18.48 | 18.11 | 18.33 | 40,604 | +0.28(+1.54%) |
Aug 24, 2022 | 17.80 | 18.51 | 17.80 | 18.06 | 70,010 | +0.27(+1.52%) |
Aug 23, 2022 | 17.60 | 18.01 | 17.60 | 17.79 | 30,467 | +0.26(+1.49%) |
Aug 22, 2022 | 17.86 | 17.86 | 17.49 | 17.52 | 45,371 | -0.39(-2.17%) |
Aug 19, 2022 | 18.16 | 18.16 | 17.72 | 17.91 | 41,634 | -0.27(-1.48%) |
Aug 18, 2022 | 18.28 | 18.35 | 18.08 | 18.18 | 15,838 | +0.03(+0.14%) |
Aug 17, 2022 | 17.97 | 18.34 | 17.97 | 18.16 | 14,623 | +0.13(+0.70%) |
Aug 16, 2022 | 18.18 | 18.41 | 18.01 | 18.03 | 26,959 | -0.08(-0.42%) |
Aug 15, 2022 | 17.84 | 18.19 | 17.72 | 18.11 | 48,768 | +0.27(+1.51%) |
Aug 12, 2022 | 17.84 | 17.92 | 17.67 | 17.84 | 16,518 | +0.03(+0.19%) |
Aug 11, 2022 | 17.59 | 18.06 | 17.59 | 17.80 | 39,753 | +0.23(+1.30%) |
Aug 10, 2022 | 17.96 | 17.96 | 17.51 | 17.57 | 45,672 | -0.14(-0.81%) |
Aug 09, 2022 | 17.70 | 18.17 | 17.24 | 17.72 | 61,196 | +0.67(+3.91%) |
Aug 08, 2022 | 16.85 | 17.21 | 16.85 | 17.05 | 41,634 | +0.14(+0.80%) |
Aug 05, 2022 | 16.72 | 17.01 | 16.72 | 16.92 | 17,800 | -0.02(-0.10%) |
Aug 04, 2022 | 17.62 | 17.62 | 16.92 | 16.93 | 52,288 | -0.79(-4.47%) |
Aug 03, 2022 | 17.93 | 18.02 | 17.57 | 17.73 | 53,990 | -0.28(-1.55%) |
Aug 02, 2022 | 18.07 | 18.22 | 17.72 | 18.00 | 106,746 | -0.49(-2.62%) |
Aug 01, 2022 | 18.42 | 18.50 | 18.18 | 18.49 | 134,934 | +0.18(+0.99%) |
Jul 29, 2022 | 18.31 | 18.43 | 18.10 | 18.31 | 81,348 | +0.20(+1.09%) |
Jul 28, 2022 | 18.05 | 18.19 | 18.00 | 18.11 | 61,271 | +0.09(+0.50%) |
Jul 27, 2022 | 17.90 | 18.03 | 17.77 | 18.02 | 75,547 | +0.21(+1.20%) |
Jul 26, 2022 | 17.66 | 17.90 | 17.52 | 17.81 | 45,304 | +0.19(+1.08%) |
Jul 25, 2022 | 17.31 | 17.71 | 17.23 | 17.62 | 43,462 | +0.47(+2.74%) |
Jul 22, 2022 | 17.15 | 17.34 | 17.07 | 17.15 | 27,248 | +0.01(+0.05%) |
Jul 21, 2022 | 17.02 | 17.25 | 16.83 | 17.14 | 19,090 | +0.21(+1.22%) |
Jul 20, 2022 | 16.76 | 17.06 | 16.74 | 16.93 | 21,593 | +0.10(+0.59%) |
Jul 19, 2022 | 16.55 | 16.95 | 16.55 | 16.83 | 52,487 | +0.48(+2.92%) |
Jul 18, 2022 | 16.69 | 16.86 | 16.33 | 16.36 | 33,349 | -0.14(-0.85%) |
Jul 15, 2022 | 16.55 | 16.61 | 16.28 | 16.50 | 41,606 | +0.29(+1.78%) |
Jul 14, 2022 | 16.05 | 16.50 | 16.05 | 16.21 | 25,774 | -0.28(-1.70%) |
Jul 13, 2022 | 16.20 | 16.62 | 16.02 | 16.49 | 95,716 | -0.08(-0.50%) |
Jul 12, 2022 | 16.72 | 16.79 | 16.44 | 16.57 | 25,647 | -0.20(-1.18%) |
Jul 11, 2022 | 17.01 | 17.01 | 16.69 | 16.77 | 13,372 | -0.16(-0.97%) |
Jul 08, 2022 | 16.96 | 17.07 | 16.84 | 16.93 | 22,018 | -0.10(-0.58%) |
Jul 07, 2022 | 16.70 | 17.10 | 16.70 | 17.03 | 22,718 | +0.43(+2.58%) |
Jul 06, 2022 | 16.85 | 16.88 | 16.37 | 16.60 | 39,527 | -0.25(-1.47%) |
Jul 05, 2022 | 16.69 | 16.86 | 16.39 | 16.85 | 35,726 | -0.16(-0.92%) |
Jul 01, 2022 | 16.68 | 17.07 | 16.54 | 17.01 | 24,345 | +0.32(+1.93%) |
Jun 30, 2022 | 16.71 | 16.93 | 16.64 | 16.69 | 23,567 | -0.27(-1.60%) |
Jun 29, 2022 | 17.15 | 17.15 | 16.69 | 16.96 | 35,237 | -0.18(-1.06%) |
Jun 28, 2022 | 16.92 | 17.15 | 16.87 | 17.14 | 39,526 | +0.21(+1.22%) |
Jun 27, 2022 | 16.35 | 16.93 | 16.31 | 16.93 | 128,837 | +0.59(+3.58%) |
Jun 24, 2022 | 16.00 | 16.41 | 15.97 | 16.35 | 34,850 | +0.41(+2.59%) |
Jun 23, 2022 | 16.61 | 16.61 | 15.79 | 15.94 | 92,975 | -0.54(-3.25%) |
Jun 22, 2022 | 16.35 | 16.51 | 16.07 | 16.47 | 28,038 | +0.07(+0.45%) |
Jun 21, 2022 | 16.04 | 16.56 | 16.04 | 16.40 | 87,565 | +0.39(+2.42%) |
Jun 17, 2022 | 16.24 | 16.64 | 15.70 | 16.01 | 119,907 | -0.23(-1.42%) |
Jun 16, 2022 | 16.64 | 16.90 | 16.16 | 16.24 | 102,834 | -0.74(-4.37%) |
Jun 15, 2022 | 17.11 | 17.28 | 16.74 | 16.98 | 49,289 | +0.16(+0.98%) |
Jun 14, 2022 | 17.18 | 17.54 | 16.75 | 16.82 | 81,506 | -0.23(-1.35%) |
Jun 13, 2022 | 17.68 | 17.68 | 17.02 | 17.05 | 98,548 | -0.73(-4.08%) |
Jun 10, 2022 | 17.95 | 18.00 | 17.33 | 17.77 | 68,786 | -0.39(-2.13%) |
Jun 09, 2022 | 18.38 | 18.45 | 18.05 | 18.16 | 36,885 | -0.02(-0.09%) |
Jun 08, 2022 | 18.59 | 18.59 | 18.05 | 18.18 | 34,511 | -0.28(-1.52%) |
Jun 07, 2022 | 18.34 | 18.49 | 18.15 | 18.46 | 21,765 | +0.19(+1.04%) |
Jun 06, 2022 | 18.46 | 18.49 | 18.13 | 18.27 | 19,706 | -0.10(-0.54%) |
Jun 03, 2022 | 18.23 | 18.66 | 18.23 | 18.37 | 29,146 | +0.06(+0.32%) |
Jun 02, 2022 | 18.09 | 18.40 | 18.00 | 18.31 | 26,267 | +0.04(+0.23%) |