Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.92 | 16.02 | 15.92 | 15.98 | 612,788 | +0.08(+0.52%) |
Oct 28, 2022 | 15.82 | 15.92 | 15.75 | 15.90 | 751,025 | +0.26(+1.66%) |
Oct 27, 2022 | 15.65 | 15.76 | 15.62 | 15.64 | 577,110 | +0.00(+0.00%) |
Oct 26, 2022 | 15.54 | 15.75 | 15.54 | 15.64 | 1,587,009 | +0.18(+1.14%) |
Oct 25, 2022 | 15.23 | 15.48 | 15.23 | 15.46 | 533,000 | +0.30(+1.96%) |
Oct 24, 2022 | 15.16 | 15.20 | 14.99 | 15.17 | 373,158 | -0.11(-0.73%) |
Oct 21, 2022 | 15.04 | 15.28 | 14.97 | 15.28 | 790,960 | -0.02(-0.12%) |
Oct 20, 2022 | 15.30 | 15.51 | 15.25 | 15.30 | 350,472 | +0.02(+0.12%) |
Oct 19, 2022 | 15.40 | 15.40 | 15.19 | 15.28 | 596,689 | -0.23(-1.49%) |
Oct 18, 2022 | 15.55 | 15.60 | 15.40 | 15.51 | 566,917 | +0.05(+0.30%) |
Oct 17, 2022 | 15.36 | 15.55 | 15.36 | 15.46 | 562,887 | +0.17(+1.09%) |
Oct 14, 2022 | 15.52 | 15.55 | 15.27 | 15.30 | 714,087 | -0.24(-1.55%) |
Oct 13, 2022 | 15.29 | 15.55 | 15.14 | 15.54 | 915,233 | -0.12(-0.77%) |
Oct 12, 2022 | 15.62 | 15.68 | 15.56 | 15.66 | 460,938 | -0.08(-0.53%) |
Oct 11, 2022 | 15.81 | 15.93 | 15.69 | 15.74 | 442,700 | -0.12(-0.76%) |
Oct 10, 2022 | 15.91 | 15.91 | 15.77 | 15.86 | 551,197 | -0.15(-0.93%) |
Oct 07, 2022 | 16.15 | 16.15 | 15.95 | 16.01 | 374,087 | -0.21(-1.31%) |
Oct 06, 2022 | 16.23 | 16.29 | 16.18 | 16.22 | 286,132 | -0.06(-0.40%) |
Oct 05, 2022 | 16.20 | 16.31 | 16.09 | 16.29 | 552,369 | -0.02(-0.11%) |
Oct 04, 2022 | 16.04 | 16.31 | 16.04 | 16.31 | 342,029 | +0.40(+2.50%) |
Oct 03, 2022 | 15.86 | 15.93 | 15.77 | 15.91 | 1,046,495 | +0.06(+0.35%) |
Sep 30, 2022 | 15.81 | 15.99 | 15.81 | 15.85 | 237,414 | +0.05(+0.29%) |
Sep 29, 2022 | 15.80 | 15.82 | 15.61 | 15.81 | 296,021 | -0.13(-0.81%) |
Sep 28, 2022 | 15.67 | 15.98 | 15.63 | 15.93 | 475,892 | +0.09(+0.59%) |
Sep 27, 2022 | 15.97 | 16.08 | 15.79 | 15.84 | 377,305 | -0.12(-0.75%) |
Sep 26, 2022 | 15.98 | 16.10 | 15.92 | 15.96 | 411,817 | -0.18(-1.09%) |
Sep 23, 2022 | 16.23 | 16.24 | 16.05 | 16.14 | 610,602 | -0.36(-2.19%) |
Sep 22, 2022 | 16.63 | 16.64 | 16.43 | 16.50 | 792,949 | -0.11(-0.67%) |
Sep 21, 2022 | 16.73 | 16.84 | 16.56 | 16.61 | 311,536 | -0.19(-1.10%) |
Sep 20, 2022 | 16.85 | 16.85 | 16.74 | 16.80 | 268,349 | -0.13(-0.77%) |
Sep 19, 2022 | 16.78 | 16.94 | 16.73 | 16.93 | 157,731 | +0.04(+0.22%) |
Sep 16, 2022 | 16.83 | 16.90 | 16.78 | 16.89 | 402,193 | +0.06(+0.33%) |
Sep 15, 2022 | 16.91 | 16.99 | 16.80 | 16.83 | 233,224 | -0.14(-0.82%) |
Sep 14, 2022 | 17.03 | 17.03 | 16.92 | 16.97 | 309,575 | -0.04(-0.22%) |
Sep 13, 2022 | 17.20 | 17.21 | 17.00 | 17.01 | 270,786 | -0.43(-2.44%) |
Sep 12, 2022 | 17.32 | 17.44 | 17.32 | 17.44 | 253,164 | +0.22(+1.29%) |
Sep 09, 2022 | 17.01 | 17.21 | 17.01 | 17.21 | 328,210 | +0.33(+1.98%) |
Sep 08, 2022 | 16.72 | 16.88 | 16.70 | 16.88 | 216,003 | +0.12(+0.72%) |
Sep 07, 2022 | 16.56 | 16.78 | 16.54 | 16.76 | 401,923 | +0.14(+0.84%) |
Sep 06, 2022 | 16.73 | 16.76 | 16.59 | 16.62 | 303,835 | -0.08(-0.50%) |
Sep 02, 2022 | 16.81 | 16.87 | 16.66 | 16.70 | 177,711 | -0.10(-0.61%) |
Sep 01, 2022 | 16.84 | 16.85 | 16.71 | 16.81 | 225,241 | -0.02(-0.11%) |
Aug 31, 2022 | 16.92 | 16.98 | 16.80 | 16.82 | 382,965 | -0.06(-0.38%) |
Aug 30, 2022 | 17.03 | 17.08 | 16.85 | 16.89 | 416,620 | -0.05(-0.27%) |
Aug 29, 2022 | 16.96 | 17.06 | 16.92 | 16.94 | 352,311 | -0.10(-0.60%) |
Aug 26, 2022 | 17.38 | 17.46 | 17.01 | 17.04 | 561,908 | -0.32(-1.87%) |
Aug 25, 2022 | 17.32 | 17.36 | 17.23 | 17.36 | 441,193 | +0.15(+0.86%) |
Aug 24, 2022 | 17.09 | 17.32 | 17.06 | 17.21 | 590,620 | +0.04(+0.22%) |
Aug 23, 2022 | 17.15 | 17.26 | 17.09 | 17.18 | 780,780 | -0.03(-0.16%) |
Aug 22, 2022 | 17.31 | 17.31 | 17.17 | 17.20 | 552,000 | -0.09(-0.54%) |
Aug 19, 2022 | 17.44 | 17.44 | 17.25 | 17.30 | 680,499 | -0.35(-1.99%) |
Aug 18, 2022 | 17.76 | 17.76 | 17.60 | 17.65 | 751,027 | -0.03(-0.16%) |
Aug 17, 2022 | 17.74 | 17.75 | 17.57 | 17.68 | 1,316,301 | -0.14(-0.78%) |
Aug 16, 2022 | 18.04 | 18.04 | 17.74 | 17.82 | 591,977 | -0.35(-1.94%) |
Aug 15, 2022 | 18.18 | 18.22 | 18.09 | 18.17 | 1,574,206 | -0.15(-0.81%) |
Aug 12, 2022 | 18.22 | 18.32 | 18.17 | 18.32 | 396,969 | +0.05(+0.25%) |
Aug 11, 2022 | 18.33 | 18.48 | 18.26 | 18.27 | 331,741 | +0.01(+0.05%) |
Aug 10, 2022 | 18.15 | 18.28 | 18.10 | 18.26 | 367,237 | +0.44(+2.44%) |
Aug 09, 2022 | 17.92 | 17.92 | 17.76 | 17.82 | 298,186 | -0.11(-0.62%) |
Aug 08, 2022 | 18.07 | 18.14 | 17.94 | 17.94 | 333,129 | -0.04(-0.21%) |
Aug 05, 2022 | 17.90 | 18.03 | 17.85 | 17.97 | 306,561 | -0.01(-0.05%) |
Aug 04, 2022 | 17.82 | 17.98 | 17.82 | 17.98 | 342,766 | +0.27(+1.52%) |
Aug 03, 2022 | 17.57 | 17.74 | 17.57 | 17.71 | 315,680 | +0.31(+1.76%) |
Aug 02, 2022 | 17.34 | 17.52 | 17.32 | 17.41 | 518,915 | -0.05(-0.27%) |