Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.48 | 15.53 | 15.43 | 15.46 | 296,342 | -0.04(-0.26%) |
Oct 28, 2022 | 15.73 | 15.73 | 15.46 | 15.50 | 608,324 | -0.31(-1.96%) |
Oct 27, 2022 | 15.67 | 15.84 | 15.67 | 15.81 | 78,038 | +0.07(+0.44%) |
Oct 26, 2022 | 15.69 | 15.75 | 15.57 | 15.74 | 352,575 | +0.11(+0.70%) |
Oct 25, 2022 | 15.75 | 15.80 | 15.58 | 15.63 | 476,483 | -0.02(-0.13%) |
Oct 24, 2022 | 15.78 | 15.82 | 15.63 | 15.65 | 303,422 | -0.20(-1.26%) |
Oct 21, 2022 | 16.06 | 16.07 | 15.79 | 15.85 | 281,898 | -0.23(-1.43%) |
Oct 20, 2022 | 16.04 | 16.11 | 15.89 | 16.08 | 102,474 | +0.05(+0.31%) |
Oct 19, 2022 | 16.06 | 16.15 | 15.99 | 16.03 | 300,276 | -0.08(-0.50%) |
Oct 18, 2022 | 16.01 | 16.18 | 15.88 | 16.11 | 244,387 | -0.15(-0.92%) |
Oct 17, 2022 | 16.41 | 16.41 | 16.17 | 16.26 | 412,180 | -0.36(-2.17%) |
Oct 14, 2022 | 16.21 | 16.62 | 16.13 | 16.62 | 442,525 | +0.31(+1.90%) |
Oct 13, 2022 | 16.89 | 16.93 | 16.24 | 16.31 | 231,340 | -0.51(-3.03%) |
Oct 12, 2022 | 16.72 | 16.82 | 16.63 | 16.82 | 539,598 | +0.10(+0.60%) |
Oct 11, 2022 | 16.68 | 16.77 | 16.54 | 16.72 | 698,524 | +0.15(+0.91%) |
Oct 10, 2022 | 16.42 | 16.70 | 16.42 | 16.57 | 592,477 | +0.07(+0.42%) |
Oct 07, 2022 | 16.29 | 16.59 | 16.29 | 16.50 | 219,946 | +0.29(+1.79%) |
Oct 06, 2022 | 16.10 | 16.22 | 16.02 | 16.21 | 408,684 | +0.06(+0.37%) |
Oct 05, 2022 | 16.22 | 16.32 | 16.03 | 16.15 | 129,187 | -0.08(-0.49%) |
Oct 04, 2022 | 16.32 | 16.45 | 16.21 | 16.23 | 431,934 | -0.35(-2.11%) |
Oct 03, 2022 | 16.83 | 16.83 | 16.50 | 16.58 | 253,441 | -0.27(-1.60%) |
Sep 30, 2022 | 16.74 | 16.85 | 16.55 | 16.85 | 150,338 | +0.12(+0.71%) |
Sep 29, 2022 | 16.45 | 16.84 | 16.45 | 16.73 | 2,613,738 | +0.31(+1.89%) |
Sep 28, 2022 | 16.55 | 16.66 | 16.37 | 16.42 | 158,672 | -0.05(-0.30%) |
Sep 27, 2022 | 16.27 | 16.58 | 16.25 | 16.47 | 625,638 | -0.05(-0.30%) |
Sep 26, 2022 | 16.48 | 16.54 | 16.34 | 16.52 | 436,656 | -0.02(-0.12%) |
Sep 23, 2022 | 16.32 | 16.72 | 16.32 | 16.54 | 924,523 | +0.28(+1.72%) |
Sep 22, 2022 | 16.23 | 16.38 | 16.20 | 16.26 | 350,640 | -0.22(-1.33%) |
Sep 21, 2022 | 16.10 | 16.48 | 16.06 | 16.48 | 304,667 | +0.32(+1.98%) |
Sep 20, 2022 | 16.17 | 16.33 | 16.13 | 16.16 | 216,987 | -0.04(-0.23%) |
Sep 19, 2022 | 16.24 | 16.34 | 16.12 | 16.20 | 764,172 | -0.09(-0.56%) |
Sep 16, 2022 | 16.38 | 16.47 | 16.29 | 16.29 | 505,441 | +0.02(+0.12%) |
Sep 15, 2022 | 16.12 | 16.27 | 16.09 | 16.27 | 337,428 | +0.09(+0.56%) |
Sep 14, 2022 | 16.23 | 16.28 | 16.12 | 16.18 | 250,059 | -0.06(-0.37%) |
Sep 13, 2022 | 15.91 | 16.26 | 15.91 | 16.24 | 2,217,483 | +0.38(+2.40%) |
Sep 12, 2022 | 15.93 | 15.97 | 15.84 | 15.86 | 689,852 | -0.10(-0.63%) |
Sep 09, 2022 | 16.06 | 16.10 | 15.94 | 15.96 | 407,711 | -0.19(-1.18%) |
Sep 08, 2022 | 16.29 | 16.41 | 16.10 | 16.15 | 150,810 | -0.08(-0.49%) |
Sep 07, 2022 | 16.41 | 16.46 | 16.23 | 16.23 | 119,353 | -0.15(-0.92%) |
Sep 06, 2022 | 16.46 | 16.49 | 16.30 | 16.38 | 147,963 | -0.11(-0.67%) |
Sep 02, 2022 | 16.23 | 16.58 | 16.20 | 16.49 | 224,682 | +0.20(+1.23%) |
Sep 01, 2022 | 16.40 | 16.53 | 16.28 | 16.29 | 680,375 | -0.15(-0.91%) |
Aug 31, 2022 | 16.38 | 16.56 | 16.38 | 16.44 | 230,326 | -0.09(-0.54%) |
Aug 30, 2022 | 16.35 | 16.57 | 16.35 | 16.53 | 277,013 | +0.14(+0.85%) |
Aug 29, 2022 | 16.56 | 16.57 | 16.32 | 16.39 | 168,266 | -0.09(-0.58%) |
Aug 26, 2022 | 16.13 | 16.50 | 16.13 | 16.48 | 563,051 | +0.34(+2.07%) |
Aug 25, 2022 | 16.17 | 16.20 | 16.11 | 16.15 | 160,017 | -0.03(-0.19%) |
Aug 24, 2022 | 16.22 | 16.30 | 16.18 | 16.18 | 76,756 | -0.12(-0.74%) |
Aug 23, 2022 | 16.37 | 16.40 | 16.30 | 16.30 | 175,703 | -0.06(-0.37%) |
Aug 22, 2022 | 16.43 | 16.43 | 16.32 | 16.36 | 408,785 | +0.09(+0.55%) |
Aug 19, 2022 | 16.14 | 16.28 | 16.14 | 16.27 | 1,147,700 | +0.05(+0.34%) |
Aug 18, 2022 | 16.22 | 16.29 | 16.20 | 16.21 | 452,582 | -0.02(-0.15%) |
Aug 17, 2022 | 16.24 | 16.27 | 16.17 | 16.24 | 603,104 | -0.03(-0.18%) |
Aug 16, 2022 | 16.32 | 16.34 | 16.21 | 16.27 | 117,714 | -0.04(-0.25%) |
Aug 15, 2022 | 16.34 | 16.39 | 16.30 | 16.31 | 91,946 | +0.01(+0.06%) |
Aug 12, 2022 | 16.36 | 16.39 | 16.27 | 16.30 | 143,624 | -0.09(-0.55%) |
Aug 11, 2022 | 16.35 | 16.43 | 16.31 | 16.39 | 385,048 | -0.05(-0.30%) |
Aug 10, 2022 | 16.53 | 16.61 | 16.42 | 16.44 | 302,870 | -0.19(-1.14%) |
Aug 09, 2022 | 16.67 | 16.70 | 16.60 | 16.63 | 810,306 | -0.04(-0.24%) |
Aug 08, 2022 | 16.50 | 16.67 | 16.48 | 16.67 | 112,603 | +0.12(+0.76%) |
Aug 05, 2022 | 16.64 | 16.69 | 16.52 | 16.55 | 651,763 | -0.15(-0.93%) |
Aug 04, 2022 | 16.63 | 16.77 | 16.63 | 16.70 | 96,332 | +0.01(+0.06%) |
Aug 03, 2022 | 16.65 | 16.76 | 16.56 | 16.69 | 458,507 | -0.08(-0.48%) |
Aug 02, 2022 | 16.91 | 17.00 | 16.71 | 16.77 | 293,636 | -0.10(-0.59%) |