Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.11 | 18.12 | 18.04 | 18.05 | 117,149 | -0.06(-0.34%) |
Aug 30, 2022 | 18.14 | 18.15 | 18.06 | 18.11 | 598,580 | +0.00(+0.00%) |
Aug 29, 2022 | 18.13 | 18.13 | 18.10 | 18.11 | 222,830 | -0.04(-0.21%) |
Aug 26, 2022 | 18.22 | 18.24 | 18.15 | 18.15 | 622,158 | -0.08(-0.46%) |
Aug 25, 2022 | 18.14 | 18.24 | 18.14 | 18.23 | 336,975 | +0.08(+0.47%) |
Aug 24, 2022 | 18.16 | 18.18 | 18.14 | 18.15 | 280,003 | -0.03(-0.18%) |
Aug 23, 2022 | 18.17 | 18.23 | 18.15 | 18.18 | 621,239 | +0.00(+0.03%) |
Aug 22, 2022 | 18.22 | 18.23 | 18.17 | 18.18 | 372,228 | -0.06(-0.35%) |
Aug 19, 2022 | 18.26 | 18.29 | 18.22 | 18.24 | 393,985 | -0.08(-0.46%) |
Aug 18, 2022 | 18.33 | 18.37 | 18.31 | 18.33 | 454,556 | +0.03(+0.15%) |
Aug 17, 2022 | 18.36 | 18.36 | 18.28 | 18.30 | 951,084 | -0.09(-0.51%) |
Aug 16, 2022 | 18.40 | 18.40 | 18.37 | 18.39 | 265,845 | -0.04(-0.20%) |
Aug 15, 2022 | 18.42 | 18.44 | 18.41 | 18.43 | 184,285 | +0.03(+0.18%) |
Aug 12, 2022 | 18.38 | 18.41 | 18.34 | 18.40 | 450,607 | +0.06(+0.33%) |
Aug 11, 2022 | 18.42 | 18.44 | 18.32 | 18.34 | 300,851 | -0.05(-0.26%) |
Aug 10, 2022 | 18.36 | 18.41 | 18.36 | 18.38 | 250,466 | +0.08(+0.46%) |
Aug 09, 2022 | 18.30 | 18.32 | 18.29 | 18.30 | 689,270 | -0.03(-0.18%) |
Aug 08, 2022 | 18.34 | 18.36 | 18.33 | 18.33 | 735,364 | +0.00(+0.02%) |
Aug 05, 2022 | 18.31 | 18.36 | 18.29 | 18.33 | 1,014,476 | -0.13(-0.71%) |
Aug 04, 2022 | 18.38 | 18.47 | 18.37 | 18.46 | 198,038 | +0.08(+0.46%) |
Aug 03, 2022 | 18.34 | 18.38 | 18.29 | 18.37 | 412,135 | +0.04(+0.21%) |
Aug 02, 2022 | 18.46 | 18.47 | 18.33 | 18.34 | 369,061 | -0.13(-0.71%) |
Aug 01, 2022 | 18.46 | 18.48 | 18.45 | 18.47 | 104,809 | +0.00(+0.00%) |
Jul 29, 2022 | 18.42 | 18.49 | 18.40 | 18.47 | 293,391 | +0.03(+0.15%) |
Jul 28, 2022 | 18.40 | 18.44 | 18.38 | 18.44 | 496,015 | +0.11(+0.61%) |
Jul 27, 2022 | 18.26 | 18.34 | 18.25 | 18.33 | 272,717 | +0.08(+0.46%) |
Jul 26, 2022 | 18.27 | 18.29 | 18.23 | 18.24 | 365,098 | -0.02(-0.10%) |
Jul 25, 2022 | 18.25 | 18.28 | 18.25 | 18.26 | 382,832 | -0.01(-0.08%) |
Jul 22, 2022 | 18.26 | 18.30 | 18.25 | 18.27 | 216,966 | +0.08(+0.47%) |
Jul 21, 2022 | 18.07 | 18.19 | 18.07 | 18.19 | 184,735 | +0.13(+0.70%) |
Jul 20, 2022 | 18.11 | 18.12 | 18.05 | 18.06 | 316,421 | -0.03(-0.16%) |
Jul 19, 2022 | 18.09 | 18.10 | 18.05 | 18.09 | 677,891 | -0.01(-0.05%) |
Jul 18, 2022 | 18.11 | 18.15 | 18.07 | 18.10 | 210,115 | -0.01(-0.04%) |
Jul 15, 2022 | 18.07 | 18.13 | 18.06 | 18.11 | 131,184 | +0.03(+0.15%) |
Jul 14, 2022 | 18.00 | 18.09 | 17.99 | 18.08 | 678,616 | -0.03(-0.16%) |
Jul 13, 2022 | 18.01 | 18.12 | 18.01 | 18.11 | 159,387 | +0.02(+0.10%) |
Jul 12, 2022 | 18.11 | 18.13 | 18.07 | 18.09 | 190,685 | +0.01(+0.08%) |
Jul 11, 2022 | 18.10 | 18.12 | 18.04 | 18.08 | 801,759 | -0.00(-0.02%) |
Jul 08, 2022 | 18.06 | 18.10 | 18.04 | 18.08 | 169,313 | -0.04(-0.22%) |
Jul 07, 2022 | 18.11 | 18.12 | 18.10 | 18.12 | 279,502 | +0.02(+0.10%) |
Jul 06, 2022 | 18.22 | 18.22 | 18.10 | 18.10 | 274,545 | -0.07(-0.36%) |
Jul 05, 2022 | 18.15 | 18.17 | 18.14 | 18.16 | 185,732 | +0.02(+0.10%) |
Jul 01, 2022 | 18.08 | 18.16 | 18.08 | 18.15 | 213,497 | +0.11(+0.62%) |
Jun 30, 2022 | 17.99 | 18.04 | 17.97 | 18.03 | 269,949 | +0.07(+0.36%) |
Jun 29, 2022 | 17.90 | 17.97 | 17.89 | 17.97 | 280,941 | +0.07(+0.37%) |
Jun 28, 2022 | 17.89 | 17.91 | 17.87 | 17.90 | 171,028 | -0.03(-0.16%) |
Jun 27, 2022 | 17.93 | 17.95 | 17.92 | 17.93 | 192,356 | -0.04(-0.21%) |
Jun 24, 2022 | 17.94 | 18.00 | 17.94 | 17.97 | 221,466 | +0.03(+0.16%) |
Jun 23, 2022 | 17.93 | 18.00 | 17.92 | 17.94 | 758,311 | +0.07(+0.37%) |
Jun 22, 2022 | 17.91 | 17.92 | 17.87 | 17.87 | 244,870 | +0.01(+0.05%) |
Jun 21, 2022 | 17.86 | 17.88 | 17.85 | 17.87 | 218,317 | -0.00(-0.01%) |
Jun 17, 2022 | 17.87 | 17.88 | 17.81 | 17.87 | 295,923 | +0.03(+0.16%) |
Jun 16, 2022 | 17.76 | 17.85 | 17.73 | 17.84 | 309,083 | -0.02(-0.10%) |
Jun 15, 2022 | 17.81 | 17.87 | 17.71 | 17.86 | 797,061 | +0.18(+1.00%) |
Jun 14, 2022 | 17.82 | 17.82 | 17.67 | 17.68 | 571,491 | -0.08(-0.47%) |
Jun 13, 2022 | 17.84 | 17.85 | 17.71 | 17.76 | 245,606 | -0.25(-1.40%) |
Jun 10, 2022 | 18.03 | 18.05 | 17.99 | 18.02 | 407,877 | -0.10(-0.57%) |
Jun 09, 2022 | 18.17 | 18.17 | 18.12 | 18.12 | 343,850 | -0.07(-0.36%) |
Jun 08, 2022 | 18.19 | 18.21 | 18.17 | 18.18 | 410,125 | -0.04(-0.20%) |
Jun 07, 2022 | 18.20 | 18.23 | 18.20 | 18.22 | 260,997 | +0.03(+0.15%) |
Jun 06, 2022 | 18.22 | 18.22 | 18.18 | 18.19 | 940,812 | -0.04(-0.21%) |
Jun 03, 2022 | 18.21 | 18.23 | 18.21 | 18.23 | 216,632 | -0.03(-0.15%) |
Jun 02, 2022 | 18.25 | 18.27 | 18.21 | 18.26 | 183,050 | +0.01(+0.05%) |