Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.64 | 17.73 | 17.63 | 17.71 | 151,215 | +0.02(+0.11%) |
Aug 30, 2022 | 17.77 | 17.78 | 17.67 | 17.70 | 105,506 | -0.04(-0.20%) |
Aug 29, 2022 | 17.80 | 17.83 | 17.72 | 17.73 | 157,838 | -0.18(-1.01%) |
Aug 26, 2022 | 17.95 | 17.95 | 17.79 | 17.91 | 165,187 | -0.04(-0.22%) |
Aug 25, 2022 | 17.99 | 18.02 | 17.93 | 17.95 | 56,714 | -0.09(-0.50%) |
Aug 24, 2022 | 18.08 | 18.08 | 17.95 | 18.04 | 205,182 | -0.03(-0.17%) |
Aug 23, 2022 | 18.03 | 18.12 | 18.03 | 18.07 | 183,181 | -0.08(-0.44%) |
Aug 22, 2022 | 18.08 | 18.15 | 18.06 | 18.15 | 525,774 | -0.01(-0.06%) |
Aug 19, 2022 | 18.13 | 18.16 | 18.07 | 18.16 | 98,421 | -0.15(-0.82%) |
Aug 18, 2022 | 18.31 | 18.33 | 18.29 | 18.31 | 127,036 | +0.02(+0.11%) |
Aug 17, 2022 | 18.34 | 18.37 | 18.25 | 18.29 | 43,843 | -0.17(-0.92%) |
Aug 16, 2022 | 18.46 | 18.46 | 18.41 | 18.46 | 69,416 | -0.07(-0.38%) |
Aug 15, 2022 | 18.46 | 18.53 | 18.44 | 18.53 | 265,667 | +0.08(+0.43%) |
Aug 12, 2022 | 18.42 | 18.45 | 18.41 | 18.45 | 52,575 | +0.03(+0.16%) |
Aug 11, 2022 | 18.48 | 18.48 | 18.35 | 18.42 | 84,813 | -0.04(-0.22%) |
Aug 10, 2022 | 18.47 | 18.52 | 18.44 | 18.46 | 172,742 | +0.06(+0.33%) |
Aug 09, 2022 | 18.40 | 18.40 | 18.32 | 18.40 | 45,474 | -0.05(-0.27%) |
Aug 08, 2022 | 18.39 | 18.45 | 18.39 | 18.45 | 228,780 | +0.04(+0.22%) |
Aug 05, 2022 | 18.49 | 18.49 | 18.37 | 18.41 | 73,815 | -0.21(-1.13%) |
Aug 04, 2022 | 18.61 | 18.62 | 18.54 | 18.62 | 73,970 | +0.04(+0.23%) |
Aug 03, 2022 | 18.50 | 18.59 | 18.50 | 18.58 | 39,063 | +0.01(+0.04%) |
Aug 02, 2022 | 18.59 | 18.65 | 18.52 | 18.57 | 79,825 | -0.02(-0.11%) |
Aug 01, 2022 | 18.53 | 18.60 | 18.52 | 18.59 | 283,862 | +0.10(+0.54%) |
Jul 29, 2022 | 18.49 | 18.58 | 18.46 | 18.49 | 172,264 | +0.03(+0.16%) |
Jul 28, 2022 | 18.41 | 18.51 | 18.38 | 18.46 | 145,861 | +0.10(+0.54%) |
Jul 27, 2022 | 18.30 | 18.43 | 18.30 | 18.36 | 146,019 | +0.12(+0.66%) |
Jul 26, 2022 | 18.27 | 18.32 | 18.24 | 18.24 | 198,595 | -0.06(-0.33%) |
Jul 25, 2022 | 18.24 | 18.31 | 18.23 | 18.30 | 171,618 | +0.04(+0.22%) |
Jul 22, 2022 | 18.30 | 18.33 | 18.25 | 18.26 | 100,582 | +0.11(+0.61%) |
Jul 21, 2022 | 18.15 | 18.19 | 18.12 | 18.15 | 113,305 | -0.05(-0.25%) |
Jul 20, 2022 | 18.26 | 18.26 | 18.19 | 18.20 | 383,832 | +0.03(+0.19%) |
Jul 19, 2022 | 18.12 | 18.18 | 18.07 | 18.16 | 125,494 | -0.03(-0.19%) |
Jul 18, 2022 | 18.16 | 18.22 | 18.16 | 18.20 | 109,005 | -0.07(-0.41%) |
Jul 15, 2022 | 18.09 | 18.28 | 18.08 | 18.27 | 661,615 | +0.13(+0.72%) |
Jul 14, 2022 | 18.03 | 18.16 | 17.92 | 18.14 | 328,306 | +0.10(+0.55%) |
Jul 13, 2022 | 18.02 | 18.11 | 17.94 | 18.04 | 453,172 | -0.07(-0.39%) |
Jul 12, 2022 | 18.13 | 18.18 | 18.11 | 18.11 | 169,035 | +0.13(+0.72%) |
Jul 11, 2022 | 18.15 | 18.16 | 17.98 | 17.98 | 110,171 | -0.10(-0.55%) |
Jul 08, 2022 | 18.04 | 18.16 | 17.96 | 18.08 | 139,298 | +0.02(+0.11%) |
Jul 07, 2022 | 18.04 | 18.08 | 17.98 | 18.06 | 59,800 | +0.13(+0.73%) |
Jul 06, 2022 | 18.07 | 18.10 | 17.93 | 17.93 | 85,690 | -0.02(-0.11%) |
Jul 05, 2022 | 17.97 | 17.97 | 17.89 | 17.95 | 70,582 | +0.08(+0.45%) |
Jul 01, 2022 | 17.90 | 17.93 | 17.81 | 17.87 | 67,710 | +0.21(+1.19%) |
Jun 30, 2022 | 17.74 | 17.80 | 17.66 | 17.66 | 59,869 | +0.06(+0.34%) |
Jun 29, 2022 | 17.50 | 17.64 | 17.50 | 17.60 | 100,060 | +0.10(+0.57%) |
Jun 28, 2022 | 17.52 | 17.52 | 17.45 | 17.50 | 42,861 | -0.03(-0.17%) |
Jun 27, 2022 | 17.53 | 17.58 | 17.45 | 17.53 | 218,654 | -0.12(-0.68%) |
Jun 24, 2022 | 17.58 | 17.67 | 17.48 | 17.65 | 114,991 | +0.07(+0.40%) |
Jun 23, 2022 | 17.57 | 17.60 | 17.52 | 17.58 | 109,805 | +0.08(+0.46%) |
Jun 22, 2022 | 17.49 | 17.52 | 17.46 | 17.50 | 56,426 | +0.13(+0.75%) |
Jun 21, 2022 | 17.36 | 17.40 | 17.32 | 17.37 | 141,158 | +0.10(+0.58%) |
Jun 17, 2022 | 17.37 | 17.42 | 17.25 | 17.27 | 169,285 | -0.08(-0.46%) |
Jun 16, 2022 | 17.18 | 17.39 | 17.18 | 17.35 | 75,218 | -0.04(-0.23%) |
Jun 15, 2022 | 17.45 | 17.45 | 17.31 | 17.39 | 59,517 | +0.09(+0.52%) |
Jun 14, 2022 | 17.35 | 17.44 | 17.23 | 17.30 | 112,595 | +0.12(+0.70%) |
Jun 13, 2022 | 17.75 | 17.81 | 17.17 | 17.18 | 367,354 | -0.80(-4.45%) |
Jun 10, 2022 | 18.17 | 18.17 | 17.98 | 17.98 | 149,441 | -0.32(-1.75%) |
Jun 09, 2022 | 18.32 | 18.32 | 18.27 | 18.30 | 272,664 | -0.13(-0.73%) |
Jun 08, 2022 | 18.46 | 18.48 | 18.42 | 18.43 | 252,894 | -0.05(-0.30%) |
Jun 07, 2022 | 18.59 | 18.60 | 18.49 | 18.49 | 37,707 | -0.04(-0.22%) |
Jun 06, 2022 | 18.68 | 18.68 | 18.49 | 18.53 | 70,693 | -0.11(-0.56%) |
Jun 03, 2022 | 18.59 | 18.64 | 18.58 | 18.64 | 196,769 | -0.07(-0.40%) |
Jun 02, 2022 | 18.67 | 18.72 | 18.67 | 18.71 | 59,017 | +0.07(+0.38%) |