Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.15 | 17.23 | 16.99 | 17.23 | 3,754 | +0.28(+1.65%) |
Aug 30, 2022 | 16.84 | 17.07 | 16.84 | 16.95 | 1,772 | -0.71(-4.02%) |
Aug 26, 2022 | 17.66 | 238 | +0.11(+0.63%) | |||
Aug 25, 2022 | 17.56 | 17.70 | 17.55 | 17.55 | 2,045 | -0.02(-0.11%) |
Aug 24, 2022 | 17.57 | 17.57 | 17.57 | 17.57 | 317 | -0.09(-0.51%) |
Aug 23, 2022 | 17.66 | 17.66 | 17.66 | 17.66 | 313 | +0.01(+0.07%) |
Aug 22, 2022 | 17.65 | 17.70 | 17.57 | 17.65 | 1,946 | -0.02(-0.11%) |
Aug 19, 2022 | 17.70 | 17.70 | 17.55 | 17.67 | 1,461 | -0.29(-1.62%) |
Aug 18, 2022 | 17.90 | 17.97 | 17.80 | 17.96 | 6,355 | -0.09(-0.50%) |
Aug 17, 2022 | 17.96 | 18.25 | 17.95 | 18.05 | 3,667 | +0.20(+1.12%) |
Aug 16, 2022 | 17.66 | 18.15 | 17.66 | 17.85 | 8,841 | +0.09(+0.51%) |
Aug 15, 2022 | 17.90 | 18.34 | 17.47 | 17.76 | 13,636 | -0.65(-3.53%) |
Aug 12, 2022 | 17.00 | 18.41 | 16.80 | 18.41 | 25,934 | +0.34(+1.91%) |
Aug 11, 2022 | 18.16 | 18.16 | 18.07 | 18.07 | 999 | +0.20(+1.14%) |
Aug 10, 2022 | 17.81 | 17.86 | 17.81 | 17.86 | 512 | -0.13(-0.73%) |
Aug 09, 2022 | 18.09 | 18.13 | 17.99 | 17.99 | 1,829 | -0.00(-0.01%) |
Aug 08, 2022 | 18.06 | 18.09 | 18.00 | 18.00 | 608 | +0.14(+0.76%) |
Aug 05, 2022 | 17.62 | 18.05 | 17.62 | 17.86 | 1,657 | -0.10(-0.56%) |
Aug 04, 2022 | 17.96 | 17.96 | 17.96 | 17.96 | 798 | +0.28(+1.58%) |
Aug 03, 2022 | 17.68 | 17.80 | 17.68 | 17.68 | 1,495 | -0.13(-0.73%) |
Aug 02, 2022 | 17.68 | 17.83 | 17.62 | 17.81 | 2,526 | -0.07(-0.39%) |
Aug 01, 2022 | 18.05 | 18.10 | 17.88 | 17.88 | 1,374 | -0.24(-1.30%) |
Jul 29, 2022 | 18.16 | 18.16 | 18.11 | 18.12 | 1,789 | -0.36(-1.97%) |
Jul 28, 2022 | 18.36 | 18.51 | 18.36 | 18.48 | 2,838 | -0.02(-0.11%) |
Jul 27, 2022 | 18.33 | 18.50 | 18.32 | 18.50 | 2,053 | +0.37(+2.04%) |
Jul 26, 2022 | 18.14 | 18.14 | 18.12 | 18.13 | 2,346 | -0.05(-0.28%) |
Jul 25, 2022 | 18.30 | 18.30 | 18.18 | 18.18 | 683 | -0.05(-0.27%) |
Jul 22, 2022 | 18.34 | 18.44 | 18.21 | 18.23 | 3,120 | -0.28(-1.51%) |
Jul 21, 2022 | 18.52 | 18.52 | 18.49 | 18.51 | 1,137 | -0.16(-0.86%) |
Jul 20, 2022 | 18.77 | 18.77 | 18.61 | 18.67 | 1,252 | -0.28(-1.48%) |
Jul 19, 2022 | 18.62 | 18.95 | 18.62 | 18.95 | 3,566 | +0.19(+1.01%) |
Jul 18, 2022 | 18.84 | 18.92 | 18.70 | 18.76 | 9,497 | +0.20(+1.08%) |
Jul 15, 2022 | 19.35 | 19.35 | 18.50 | 18.56 | 1,514 | -0.60(-3.13%) |
Jul 14, 2022 | 19.07 | 19.16 | 19.00 | 19.16 | 7,639 | +0.34(+1.81%) |
Jul 13, 2022 | 18.72 | 18.84 | 18.72 | 18.82 | 1,762 | +0.00(+0.00%) |
Jul 12, 2022 | 18.95 | 19.14 | 18.82 | 18.82 | 2,348 | +0.32(+1.73%) |
Jul 11, 2022 | 18.82 | 18.82 | 18.43 | 18.50 | 4,114 | -0.70(-3.65%) |
Jul 08, 2022 | 19.16 | 19.20 | 19.04 | 19.20 | 2,934 | +0.15(+0.79%) |
Jul 07, 2022 | 18.45 | 19.19 | 18.45 | 19.05 | 6,357 | +0.86(+4.73%) |
Jul 06, 2022 | 18.49 | 18.49 | 18.19 | 18.19 | 15,301 | -0.57(-3.04%) |
Jul 05, 2022 | 18.74 | 18.88 | 18.49 | 18.76 | 7,100 | -0.29(-1.52%) |
Jul 01, 2022 | 18.88 | 19.09 | 18.88 | 19.05 | 11,584 | -0.06(-0.31%) |
Jun 30, 2022 | 18.56 | 19.23 | 18.56 | 19.11 | 5,832 | -0.07(-0.36%) |
Jun 29, 2022 | 19.22 | 19.38 | 19.04 | 19.18 | 3,833 | +0.18(+0.95%) |
Jun 28, 2022 | 18.49 | 19.17 | 18.49 | 19.00 | 25,087 | +1.17(+6.56%) |
Jun 27, 2022 | 17.75 | 17.87 | 17.71 | 17.83 | 13,212 | +0.42(+2.41%) |
Jun 24, 2022 | 17.34 | 17.60 | 17.32 | 17.41 | 3,744 | +0.57(+3.38%) |
Jun 23, 2022 | 17.00 | 17.00 | 16.70 | 16.84 | 3,092 | -0.17(-1.00%) |
Jun 22, 2022 | 16.95 | 17.03 | 16.93 | 17.01 | 553 | +0.01(+0.06%) |
Jun 21, 2022 | 16.85 | 17.01 | 16.85 | 17.00 | 3,705 | +0.40(+2.41%) |
Jun 17, 2022 | 16.42 | 16.60 | 16.40 | 16.60 | 1,118 | -0.07(-0.42%) |
Jun 16, 2022 | 16.46 | 16.67 | 16.15 | 16.67 | 2,304 | -0.29(-1.71%) |
Jun 15, 2022 | 17.05 | 17.05 | 16.82 | 16.96 | 1,031 | +0.14(+0.83%) |
Jun 14, 2022 | 16.60 | 16.94 | 16.28 | 16.82 | 15,148 | +0.43(+2.62%) |
Jun 13, 2022 | 16.68 | 16.68 | 16.21 | 16.39 | 22,553 | -0.45(-2.67%) |
Jun 10, 2022 | 17.05 | 17.05 | 16.80 | 16.84 | 2,588 | -0.43(-2.49%) |
Jun 09, 2022 | 17.56 | 17.61 | 17.05 | 17.27 | 2,730 | -0.45(-2.54%) |
Jun 08, 2022 | 17.70 | 17.78 | 17.67 | 17.72 | 5,468 | +0.18(+1.03%) |
Jun 07, 2022 | 17.66 | 17.79 | 17.40 | 17.54 | 11,321 | -0.14(-0.79%) |
Jun 06, 2022 | 17.51 | 17.84 | 17.40 | 17.68 | 12,912 | +0.17(+0.97%) |
Jun 03, 2022 | 17.38 | 17.55 | 17.28 | 17.51 | 4,949 | -0.15(-0.87%) |
Jun 02, 2022 | 17.60 | 17.73 | 17.60 | 17.66 | 1,223 | +0.19(+1.11%) |