Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.70 | 15.72 | 15.61 | 15.63 | 1,451,931 | -0.16(-1.00%) |
Oct 28, 2022 | 15.69 | 15.80 | 15.69 | 15.78 | 137,363 | +0.10(+0.65%) |
Oct 27, 2022 | 15.64 | 15.72 | 15.58 | 15.68 | 400,704 | +0.10(+0.65%) |
Oct 26, 2022 | 15.53 | 15.63 | 15.52 | 15.58 | 220,940 | +0.05(+0.30%) |
Oct 25, 2022 | 15.47 | 15.55 | 15.47 | 15.53 | 1,471,436 | +0.12(+0.78%) |
Oct 24, 2022 | 15.40 | 15.44 | 15.35 | 15.41 | 195,439 | +0.05(+0.32%) |
Oct 21, 2022 | 15.25 | 15.41 | 15.24 | 15.36 | 355,016 | +0.08(+0.54%) |
Oct 20, 2022 | 15.38 | 15.45 | 15.26 | 15.28 | 205,784 | -0.09(-0.60%) |
Oct 19, 2022 | 15.42 | 15.45 | 15.34 | 15.37 | 174,557 | -0.11(-0.72%) |
Oct 18, 2022 | 15.56 | 15.58 | 15.44 | 15.48 | 124,755 | +0.08(+0.54%) |
Oct 17, 2022 | 15.38 | 15.44 | 15.38 | 15.40 | 268,844 | +0.14(+0.91%) |
Oct 14, 2022 | 15.36 | 15.40 | 15.22 | 15.26 | 131,077 | -0.03(-0.18%) |
Oct 13, 2022 | 15.12 | 15.32 | 15.11 | 15.29 | 207,245 | +0.02(+0.12%) |
Oct 12, 2022 | 15.26 | 15.32 | 15.25 | 15.27 | 137,933 | +0.02(+0.12%) |
Oct 11, 2022 | 15.26 | 15.35 | 15.23 | 15.25 | 86,138 | +0.02(+0.12%) |
Oct 10, 2022 | 15.36 | 15.36 | 15.18 | 15.24 | 144,922 | -0.14(-0.90%) |
Oct 07, 2022 | 15.46 | 15.48 | 15.37 | 15.37 | 119,721 | -0.15(-0.95%) |
Oct 06, 2022 | 15.56 | 15.60 | 15.51 | 15.52 | 114,073 | -0.04(-0.24%) |
Oct 05, 2022 | 15.51 | 15.60 | 15.45 | 15.56 | 206,256 | -0.04(-0.24%) |
Oct 04, 2022 | 15.50 | 15.62 | 15.50 | 15.60 | 192,066 | +0.23(+1.50%) |
Oct 03, 2022 | 15.30 | 15.39 | 15.29 | 15.36 | 212,562 | +0.19(+1.28%) |
Sep 30, 2022 | 15.28 | 15.34 | 15.17 | 15.17 | 312,698 | -0.07(-0.48%) |
Sep 29, 2022 | 15.26 | 15.28 | 15.17 | 15.24 | 198,277 | -0.10(-0.66%) |
Sep 28, 2022 | 15.19 | 15.38 | 15.19 | 15.35 | 308,706 | +0.23(+1.53%) |
Sep 27, 2022 | 15.25 | 15.26 | 15.10 | 15.12 | 235,377 | -0.05(-0.30%) |
Sep 26, 2022 | 15.26 | 15.30 | 15.16 | 15.16 | 134,932 | -0.14(-0.91%) |
Sep 23, 2022 | 15.38 | 15.39 | 15.26 | 15.30 | 339,699 | -0.16(-1.02%) |
Sep 22, 2022 | 15.50 | 15.51 | 15.43 | 15.46 | 94,569 | -0.09(-0.59%) |
Sep 21, 2022 | 15.61 | 15.68 | 15.49 | 15.55 | 174,819 | -0.05(-0.30%) |
Sep 20, 2022 | 15.62 | 15.63 | 15.58 | 15.60 | 108,798 | -0.13(-0.82%) |
Sep 19, 2022 | 15.62 | 15.73 | 15.62 | 15.73 | 1,018,592 | +0.07(+0.42%) |
Sep 16, 2022 | 15.57 | 15.67 | 15.54 | 15.66 | 309,640 | +0.04(+0.24%) |
Sep 15, 2022 | 15.67 | 15.70 | 15.62 | 15.62 | 144,676 | -0.07(-0.47%) |
Sep 14, 2022 | 15.71 | 15.79 | 15.69 | 15.70 | 99,656 | +0.00(+0.00%) |
Sep 13, 2022 | 15.82 | 15.83 | 15.70 | 15.70 | 145,391 | -0.29(-1.79%) |
Sep 12, 2022 | 16.01 | 16.03 | 15.96 | 15.98 | 132,559 | +0.05(+0.29%) |
Sep 09, 2022 | 16.00 | 16.03 | 15.92 | 15.94 | 197,085 | +0.04(+0.23%) |
Sep 08, 2022 | 15.80 | 15.92 | 15.80 | 15.90 | 214,654 | +0.04(+0.23%) |
Sep 07, 2022 | 15.71 | 15.87 | 15.70 | 15.86 | 136,846 | +0.17(+1.11%) |
Sep 06, 2022 | 15.75 | 15.76 | 15.65 | 15.69 | 264,817 | -0.06(-0.35%) |
Sep 02, 2022 | 15.84 | 15.87 | 15.74 | 15.74 | 165,787 | +0.00(+0.00%) |
Sep 01, 2022 | 15.70 | 15.75 | 15.62 | 15.74 | 312,488 | +0.04(+0.23%) |
Aug 31, 2022 | 15.79 | 15.80 | 15.69 | 15.70 | 209,062 | -0.07(-0.47%) |
Aug 30, 2022 | 15.88 | 15.88 | 15.74 | 15.78 | 929,651 | -0.09(-0.58%) |
Aug 29, 2022 | 15.84 | 15.90 | 15.84 | 15.87 | 183,925 | -0.05(-0.29%) |
Aug 26, 2022 | 16.11 | 16.12 | 15.91 | 15.92 | 156,993 | -0.21(-1.31%) |
Aug 25, 2022 | 16.04 | 16.14 | 16.02 | 16.13 | 174,621 | +0.14(+0.86%) |
Aug 24, 2022 | 15.99 | 16.02 | 15.97 | 15.99 | 185,342 | -0.01(-0.06%) |
Aug 23, 2022 | 15.96 | 16.02 | 15.94 | 16.00 | 909,299 | +0.05(+0.29%) |
Aug 22, 2022 | 16.00 | 16.01 | 15.94 | 15.95 | 159,150 | -0.15(-0.91%) |
Aug 19, 2022 | 16.17 | 16.17 | 16.08 | 16.10 | 154,426 | -0.13(-0.79%) |
Aug 18, 2022 | 16.24 | 16.26 | 16.23 | 16.23 | 190,343 | +0.02(+0.11%) |
Aug 17, 2022 | 16.24 | 16.26 | 16.20 | 16.21 | 536,297 | -0.12(-0.73%) |
Aug 16, 2022 | 16.37 | 16.37 | 16.30 | 16.33 | 697,641 | -0.06(-0.34%) |
Aug 15, 2022 | 16.37 | 16.42 | 16.37 | 16.38 | 392,775 | -0.02(-0.11%) |
Aug 12, 2022 | 16.31 | 16.41 | 16.29 | 16.40 | 149,468 | +0.14(+0.85%) |
Aug 11, 2022 | 16.41 | 16.47 | 16.26 | 16.26 | 1,683,520 | -0.08(-0.51%) |
Aug 10, 2022 | 16.32 | 16.39 | 16.32 | 16.35 | 836,793 | +0.17(+1.08%) |
Aug 09, 2022 | 16.26 | 16.26 | 16.17 | 16.17 | 130,550 | -0.11(-0.68%) |
Aug 08, 2022 | 16.34 | 16.39 | 16.27 | 16.28 | 164,447 | -0.01(-0.06%) |
Aug 05, 2022 | 16.24 | 16.31 | 16.20 | 16.29 | 443,400 | -0.07(-0.45%) |
Aug 04, 2022 | 16.34 | 16.38 | 16.33 | 16.37 | 488,563 | +0.04(+0.22%) |
Aug 03, 2022 | 16.26 | 16.35 | 16.24 | 16.33 | 486,834 | +0.10(+0.62%) |
Aug 02, 2022 | 16.30 | 16.31 | 16.23 | 16.23 | 1,277,850 | -0.07(-0.45%) |