Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.83 | 16.91 | 16.64 | 16.75 | 487,758 | -0.11(-0.65%) |
Aug 30, 2022 | 17.12 | 17.18 | 16.76 | 16.85 | 348,555 | -0.26(-1.51%) |
Aug 29, 2022 | 16.85 | 17.22 | 16.77 | 17.11 | 208,466 | +0.04(+0.23%) |
Aug 26, 2022 | 17.69 | 17.72 | 17.00 | 17.07 | 406,322 | -0.54(-3.05%) |
Aug 25, 2022 | 17.09 | 17.64 | 17.06 | 17.61 | 316,596 | +0.52(+3.02%) |
Aug 24, 2022 | 17.27 | 17.46 | 17.02 | 17.09 | 579,177 | +0.46(+2.75%) |
Aug 23, 2022 | 16.68 | 17.03 | 16.62 | 16.64 | 332,766 | +0.12(+0.72%) |
Aug 22, 2022 | 16.70 | 16.75 | 16.40 | 16.52 | 377,375 | -0.42(-2.46%) |
Aug 19, 2022 | 17.23 | 17.23 | 16.76 | 16.93 | 580,389 | -0.46(-2.63%) |
Aug 18, 2022 | 17.11 | 17.43 | 17.08 | 17.39 | 383,149 | +0.20(+1.16%) |
Aug 17, 2022 | 17.25 | 17.37 | 16.89 | 17.19 | 406,585 | -0.26(-1.48%) |
Aug 16, 2022 | 17.12 | 17.51 | 16.99 | 17.45 | 424,623 | +0.35(+2.03%) |
Aug 15, 2022 | 16.77 | 17.22 | 16.64 | 17.10 | 351,228 | +0.17(+1.00%) |
Aug 12, 2022 | 16.50 | 16.94 | 16.16 | 16.93 | 270,833 | +0.54(+3.27%) |
Aug 11, 2022 | 16.25 | 16.78 | 16.23 | 16.40 | 403,304 | +0.23(+1.41%) |
Aug 10, 2022 | 16.29 | 16.31 | 16.00 | 16.17 | 401,822 | +0.27(+1.69%) |
Aug 09, 2022 | 15.95 | 16.03 | 15.52 | 15.90 | 473,598 | -0.17(-1.05%) |
Aug 08, 2022 | 16.00 | 16.59 | 15.82 | 16.07 | 468,969 | +0.14(+0.87%) |
Aug 05, 2022 | 16.53 | 16.87 | 15.27 | 15.93 | 768,562 | -1.09(-6.42%) |
Aug 04, 2022 | 17.26 | 17.34 | 16.97 | 17.02 | 256,215 | -0.29(-1.66%) |
Aug 03, 2022 | 17.43 | 17.43 | 17.11 | 17.31 | 293,541 | +0.06(+0.34%) |
Aug 02, 2022 | 17.35 | 17.57 | 17.09 | 17.25 | 293,589 | -0.11(-0.63%) |
Aug 01, 2022 | 16.97 | 17.42 | 16.69 | 17.36 | 398,301 | +0.19(+1.10%) |
Jul 29, 2022 | 17.13 | 17.46 | 17.06 | 17.17 | 535,668 | -0.02(-0.12%) |
Jul 28, 2022 | 17.14 | 17.31 | 16.84 | 17.19 | 428,911 | +0.14(+0.82%) |
Jul 27, 2022 | 16.49 | 17.14 | 16.26 | 17.05 | 367,496 | +0.73(+4.44%) |
Jul 26, 2022 | 16.42 | 16.59 | 16.25 | 16.33 | 484,480 | -0.19(-1.14%) |
Jul 25, 2022 | 16.53 | 16.73 | 16.38 | 16.52 | 302,811 | +0.12(+0.73%) |
Jul 22, 2022 | 16.74 | 16.92 | 16.27 | 16.40 | 423,458 | -0.29(-1.73%) |
Jul 21, 2022 | 15.89 | 16.72 | 15.82 | 16.69 | 817,780 | +0.62(+3.83%) |
Jul 20, 2022 | 15.69 | 16.09 | 15.55 | 16.07 | 376,138 | +0.40(+2.54%) |
Jul 19, 2022 | 15.45 | 15.91 | 15.44 | 15.67 | 288,983 | +0.50(+3.27%) |
Jul 18, 2022 | 15.32 | 15.56 | 15.10 | 15.18 | 364,417 | +0.08(+0.53%) |
Jul 15, 2022 | 15.25 | 15.30 | 14.88 | 15.10 | 526,669 | +0.21(+1.40%) |
Jul 14, 2022 | 15.07 | 15.19 | 14.69 | 14.89 | 761,638 | -0.57(-3.66%) |
Jul 13, 2022 | 15.39 | 15.59 | 15.17 | 15.45 | 299,374 | -0.08(-0.51%) |
Jul 12, 2022 | 15.38 | 15.72 | 15.37 | 15.53 | 396,872 | +0.00(+0.00%) |
Jul 11, 2022 | 15.42 | 15.68 | 15.33 | 15.53 | 477,871 | -0.11(-0.70%) |
Jul 08, 2022 | 15.56 | 15.71 | 15.33 | 15.64 | 357,791 | +0.26(+1.68%) |
Jul 07, 2022 | 14.97 | 15.45 | 14.88 | 15.38 | 346,424 | +0.64(+4.31%) |
Jul 06, 2022 | 14.94 | 15.17 | 14.38 | 14.75 | 575,867 | -0.26(-1.72%) |
Jul 05, 2022 | 15.29 | 15.29 | 14.69 | 15.01 | 634,830 | -0.64(-4.06%) |
Jul 01, 2022 | 15.25 | 15.68 | 14.81 | 15.64 | 682,484 | +0.22(+1.42%) |
Jun 30, 2022 | 14.79 | 15.45 | 14.75 | 15.42 | 716,076 | +0.36(+2.37%) |
Jun 29, 2022 | 15.19 | 15.41 | 14.74 | 15.07 | 855,633 | -0.01(-0.07%) |
Jun 28, 2022 | 15.09 | 15.35 | 14.80 | 15.08 | 741,451 | +0.02(+0.13%) |
Jun 27, 2022 | 14.32 | 15.19 | 14.24 | 15.06 | 611,608 | +0.74(+5.20%) |
Jun 24, 2022 | 13.95 | 14.62 | 13.91 | 14.31 | 1,471,241 | +0.42(+3.00%) |
Jun 23, 2022 | 14.22 | 14.43 | 13.75 | 13.89 | 884,002 | -0.44(-3.05%) |
Jun 22, 2022 | 14.42 | 14.69 | 14.06 | 14.33 | 917,455 | -0.47(-3.15%) |
Jun 21, 2022 | 15.24 | 15.29 | 14.79 | 14.80 | 609,220 | -0.21(-1.39%) |
Jun 17, 2022 | 15.79 | 15.79 | 14.65 | 15.01 | 1,199,236 | -0.59(-3.75%) |
Jun 16, 2022 | 17.06 | 17.06 | 15.42 | 15.59 | 579,948 | -1.80(-10.33%) |
Jun 15, 2022 | 17.59 | 17.61 | 17.20 | 17.39 | 451,183 | +0.21(+1.21%) |
Jun 14, 2022 | 17.38 | 17.79 | 16.99 | 17.18 | 560,698 | -0.27(-1.53%) |
Jun 13, 2022 | 18.42 | 18.46 | 17.36 | 17.45 | 555,079 | -1.37(-7.28%) |
Jun 10, 2022 | 19.48 | 19.62 | 18.76 | 18.82 | 529,101 | -0.98(-4.96%) |
Jun 09, 2022 | 19.86 | 20.06 | 19.69 | 19.80 | 642,057 | +0.06(+0.30%) |
Jun 08, 2022 | 19.77 | 20.35 | 19.68 | 19.74 | 553,747 | -0.23(-1.14%) |
Jun 07, 2022 | 19.92 | 20.16 | 19.85 | 19.97 | 407,470 | -0.27(-1.32%) |
Jun 06, 2022 | 20.46 | 20.46 | 20.07 | 20.23 | 514,376 | +0.08(+0.39%) |
Jun 03, 2022 | 19.82 | 20.17 | 19.68 | 20.15 | 704,444 | +0.27(+1.35%) |
Jun 02, 2022 | 19.55 | 20.02 | 19.41 | 19.89 | 480,972 | +0.40(+2.04%) |