Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.80 | 15.82 | 15.70 | 15.75 | 247,773 | -0.15(-0.94%) |
Oct 28, 2022 | 15.81 | 15.91 | 15.81 | 15.90 | 283,648 | +0.04(+0.24%) |
Oct 27, 2022 | 15.80 | 15.88 | 15.77 | 15.86 | 138,597 | +0.12(+0.77%) |
Oct 26, 2022 | 15.69 | 15.81 | 15.69 | 15.74 | 520,136 | +0.08(+0.54%) |
Oct 25, 2022 | 15.53 | 15.67 | 15.50 | 15.65 | 368,176 | +0.21(+1.33%) |
Oct 24, 2022 | 15.47 | 15.49 | 15.40 | 15.45 | 296,374 | +0.00(+0.00%) |
Oct 21, 2022 | 15.29 | 15.47 | 15.26 | 15.45 | 169,907 | +0.08(+0.49%) |
Oct 20, 2022 | 15.46 | 15.53 | 15.34 | 15.37 | 157,583 | -0.09(-0.61%) |
Oct 19, 2022 | 15.51 | 15.55 | 15.46 | 15.47 | 114,766 | -0.16(-1.02%) |
Oct 18, 2022 | 15.65 | 15.67 | 15.58 | 15.62 | 209,836 | +0.06(+0.36%) |
Oct 17, 2022 | 15.60 | 15.63 | 15.55 | 15.57 | 228,181 | +0.09(+0.61%) |
Oct 14, 2022 | 15.64 | 15.66 | 15.46 | 15.47 | 102,953 | -0.09(-0.60%) |
Oct 13, 2022 | 15.33 | 15.61 | 15.32 | 15.57 | 290,140 | -0.01(-0.06%) |
Oct 12, 2022 | 15.53 | 15.59 | 15.52 | 15.58 | 334,464 | +0.02(+0.12%) |
Oct 11, 2022 | 15.57 | 15.64 | 15.51 | 15.56 | 233,213 | +0.02(+0.12%) |
Oct 10, 2022 | 15.66 | 15.67 | 15.53 | 15.54 | 217,017 | -0.11(-0.72%) |
Oct 07, 2022 | 15.72 | 15.73 | 15.65 | 15.65 | 189,603 | -0.17(-1.07%) |
Oct 06, 2022 | 15.89 | 15.90 | 15.81 | 15.82 | 209,632 | -0.09(-0.59%) |
Oct 05, 2022 | 15.90 | 15.94 | 15.83 | 15.92 | 221,984 | -0.11(-0.70%) |
Oct 04, 2022 | 15.96 | 16.06 | 15.96 | 16.03 | 323,887 | +0.20(+1.27%) |
Oct 03, 2022 | 15.77 | 15.90 | 15.77 | 15.83 | 583,472 | +0.19(+1.23%) |
Sep 30, 2022 | 15.70 | 15.75 | 15.61 | 15.63 | 149,287 | -0.05(-0.30%) |
Sep 29, 2022 | 15.67 | 15.70 | 15.58 | 15.68 | 236,754 | -0.08(-0.53%) |
Sep 28, 2022 | 15.59 | 15.77 | 15.56 | 15.76 | 507,795 | +0.30(+1.93%) |
Sep 27, 2022 | 15.61 | 15.64 | 15.44 | 15.47 | 346,987 | -0.12(-0.78%) |
Sep 26, 2022 | 15.76 | 15.78 | 15.55 | 15.59 | 274,288 | -0.30(-1.88%) |
Sep 23, 2022 | 15.92 | 15.93 | 15.84 | 15.89 | 772,695 | -0.13(-0.82%) |
Sep 22, 2022 | 16.09 | 16.09 | 15.95 | 16.02 | 265,593 | -0.17(-1.06%) |
Sep 21, 2022 | 16.19 | 16.24 | 16.11 | 16.19 | 141,444 | +0.02(+0.14%) |
Sep 20, 2022 | 16.19 | 16.20 | 16.15 | 16.17 | 159,207 | -0.13(-0.77%) |
Sep 19, 2022 | 16.24 | 16.31 | 16.23 | 16.29 | 464,265 | +0.00(+0.03%) |
Sep 16, 2022 | 16.22 | 16.30 | 16.22 | 16.29 | 709,074 | -0.02(-0.11%) |
Sep 15, 2022 | 16.35 | 16.41 | 16.31 | 16.31 | 1,141,915 | -0.07(-0.46%) |
Sep 14, 2022 | 16.38 | 16.44 | 16.36 | 16.38 | 200,788 | -0.01(-0.06%) |
Sep 13, 2022 | 16.41 | 16.48 | 16.38 | 16.39 | 208,985 | -0.20(-1.18%) |
Sep 12, 2022 | 16.67 | 16.68 | 16.56 | 16.59 | 332,085 | +0.00(+0.00%) |
Sep 09, 2022 | 16.61 | 16.65 | 16.58 | 16.59 | 244,004 | +0.05(+0.28%) |
Sep 08, 2022 | 16.51 | 16.56 | 16.51 | 16.54 | 185,233 | +0.00(+0.03%) |
Sep 07, 2022 | 16.41 | 16.54 | 16.40 | 16.54 | 170,454 | +0.14(+0.83%) |
Sep 06, 2022 | 16.48 | 16.48 | 16.38 | 16.40 | 186,793 | -0.13(-0.79%) |
Sep 02, 2022 | 16.54 | 16.60 | 16.51 | 16.53 | 264,731 | +0.07(+0.40%) |
Sep 01, 2022 | 16.47 | 16.48 | 16.39 | 16.47 | 235,794 | -0.07(-0.40%) |
Aug 31, 2022 | 16.62 | 16.63 | 16.49 | 16.53 | 218,442 | -0.10(-0.62%) |
Aug 30, 2022 | 16.70 | 16.72 | 16.61 | 16.63 | 277,191 | -0.05(-0.28%) |
Aug 29, 2022 | 16.71 | 16.73 | 16.68 | 16.68 | 260,389 | -0.11(-0.64%) |
Aug 26, 2022 | 16.93 | 16.93 | 16.78 | 16.79 | 126,515 | -0.15(-0.91%) |
Aug 25, 2022 | 16.83 | 16.94 | 16.79 | 16.94 | 223,509 | +0.17(+1.00%) |
Aug 24, 2022 | 16.81 | 16.82 | 16.76 | 16.77 | 326,174 | -0.04(-0.22%) |
Aug 23, 2022 | 16.76 | 16.87 | 16.76 | 16.81 | 171,304 | +0.05(+0.28%) |
Aug 22, 2022 | 16.87 | 16.87 | 16.76 | 16.76 | 155,407 | -0.19(-1.10%) |
Aug 19, 2022 | 16.98 | 16.99 | 16.92 | 16.95 | 77,564 | -0.17(-1.01%) |
Aug 18, 2022 | 17.13 | 17.16 | 17.10 | 17.12 | 134,731 | +0.01(+0.08%) |
Aug 17, 2022 | 17.15 | 17.16 | 17.08 | 17.11 | 310,102 | -0.16(-0.92%) |
Aug 16, 2022 | 17.28 | 17.30 | 17.23 | 17.27 | 233,342 | -0.07(-0.43%) |
Aug 15, 2022 | 17.36 | 17.39 | 17.34 | 17.34 | 663,099 | +0.02(+0.11%) |
Aug 12, 2022 | 17.28 | 17.33 | 17.26 | 17.32 | 119,899 | +0.08(+0.49%) |
Aug 11, 2022 | 17.42 | 17.44 | 17.23 | 17.24 | 141,784 | -0.09(-0.54%) |
Aug 10, 2022 | 17.32 | 17.38 | 17.31 | 17.33 | 399,434 | +0.16(+0.92%) |
Aug 09, 2022 | 17.24 | 17.24 | 17.16 | 17.17 | 159,829 | -0.10(-0.57%) |
Aug 08, 2022 | 17.27 | 17.31 | 17.25 | 17.27 | 246,754 | +0.09(+0.52%) |
Aug 05, 2022 | 17.15 | 17.22 | 17.13 | 17.18 | 158,623 | -0.17(-0.97%) |
Aug 04, 2022 | 17.32 | 17.36 | 17.30 | 17.35 | 207,112 | +0.08(+0.49%) |
Aug 03, 2022 | 17.16 | 17.28 | 17.12 | 17.27 | 262,492 | +0.10(+0.57%) |
Aug 02, 2022 | 17.32 | 17.33 | 17.17 | 17.17 | 409,199 | -0.19(-1.10%) |