Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.28 | 15.34 | 15.17 | 15.17 | 312,694 | -0.07(-0.48%) |
Sep 29, 2022 | 15.26 | 15.28 | 15.17 | 15.25 | 198,274 | -0.10(-0.66%) |
Sep 28, 2022 | 15.19 | 15.38 | 15.19 | 15.35 | 308,702 | +0.23(+1.53%) |
Sep 27, 2022 | 15.25 | 15.26 | 15.10 | 15.12 | 235,375 | -0.05(-0.30%) |
Sep 26, 2022 | 15.26 | 15.30 | 15.16 | 15.16 | 134,930 | -0.14(-0.91%) |
Sep 23, 2022 | 15.38 | 15.39 | 15.26 | 15.30 | 339,695 | -0.16(-1.02%) |
Sep 22, 2022 | 15.50 | 15.51 | 15.43 | 15.46 | 94,568 | -0.09(-0.59%) |
Sep 21, 2022 | 15.61 | 15.68 | 15.49 | 15.55 | 174,817 | -0.05(-0.30%) |
Sep 20, 2022 | 15.62 | 15.63 | 15.58 | 15.60 | 108,797 | -0.13(-0.82%) |
Sep 19, 2022 | 15.62 | 15.73 | 15.62 | 15.73 | 1,018,579 | +0.07(+0.42%) |
Sep 16, 2022 | 15.57 | 15.67 | 15.54 | 15.66 | 309,636 | +0.04(+0.24%) |
Sep 15, 2022 | 15.67 | 15.70 | 15.62 | 15.62 | 144,674 | -0.07(-0.47%) |
Sep 14, 2022 | 15.71 | 15.79 | 15.69 | 15.70 | 99,654 | +0.00(+0.00%) |
Sep 13, 2022 | 15.82 | 15.83 | 15.70 | 15.70 | 145,389 | -0.29(-1.79%) |
Sep 12, 2022 | 16.01 | 16.03 | 15.96 | 15.98 | 132,558 | +0.05(+0.29%) |
Sep 09, 2022 | 16.00 | 16.03 | 15.92 | 15.94 | 197,082 | +0.04(+0.23%) |
Sep 08, 2022 | 15.80 | 15.92 | 15.80 | 15.90 | 214,651 | +0.04(+0.23%) |
Sep 07, 2022 | 15.71 | 15.87 | 15.71 | 15.86 | 136,844 | +0.17(+1.11%) |
Sep 06, 2022 | 15.75 | 15.76 | 15.65 | 15.69 | 264,814 | -0.06(-0.35%) |
Sep 02, 2022 | 15.84 | 15.87 | 15.74 | 15.74 | 165,785 | +0.00(+0.00%) |
Sep 01, 2022 | 15.70 | 15.75 | 15.62 | 15.74 | 312,484 | +0.04(+0.23%) |
Aug 31, 2022 | 15.79 | 15.80 | 15.69 | 15.71 | 209,060 | -0.07(-0.47%) |
Aug 30, 2022 | 15.88 | 15.88 | 15.74 | 15.78 | 929,640 | -0.09(-0.58%) |
Aug 29, 2022 | 15.84 | 15.90 | 15.84 | 15.87 | 183,922 | -0.05(-0.29%) |
Aug 26, 2022 | 16.11 | 16.12 | 15.91 | 15.92 | 156,991 | -0.21(-1.31%) |
Aug 25, 2022 | 16.04 | 16.14 | 16.02 | 16.13 | 174,618 | +0.14(+0.86%) |
Aug 24, 2022 | 15.99 | 16.02 | 15.97 | 15.99 | 185,340 | -0.01(-0.06%) |
Aug 23, 2022 | 15.96 | 16.02 | 15.94 | 16.00 | 909,287 | +0.05(+0.29%) |
Aug 22, 2022 | 16.00 | 16.01 | 15.94 | 15.95 | 159,148 | -0.15(-0.91%) |
Aug 19, 2022 | 16.17 | 16.17 | 16.08 | 16.10 | 154,424 | -0.13(-0.79%) |
Aug 18, 2022 | 16.24 | 16.26 | 16.23 | 16.23 | 190,341 | +0.02(+0.11%) |
Aug 17, 2022 | 16.24 | 16.27 | 16.20 | 16.21 | 536,290 | -0.12(-0.73%) |
Aug 16, 2022 | 16.37 | 16.37 | 16.30 | 16.33 | 697,632 | -0.06(-0.34%) |
Aug 15, 2022 | 16.38 | 16.42 | 16.37 | 16.38 | 392,770 | -0.02(-0.11%) |
Aug 12, 2022 | 16.31 | 16.41 | 16.29 | 16.40 | 149,466 | +0.14(+0.85%) |
Aug 11, 2022 | 16.41 | 16.47 | 16.27 | 16.27 | 1,683,499 | -0.08(-0.51%) |
Aug 10, 2022 | 16.32 | 16.39 | 16.32 | 16.35 | 836,782 | +0.17(+1.08%) |
Aug 09, 2022 | 16.26 | 16.26 | 16.17 | 16.17 | 130,548 | -0.11(-0.68%) |
Aug 08, 2022 | 16.34 | 16.39 | 16.27 | 16.28 | 164,445 | -0.01(-0.06%) |
Aug 05, 2022 | 16.24 | 16.31 | 16.20 | 16.29 | 443,394 | -0.07(-0.45%) |
Aug 04, 2022 | 16.34 | 16.38 | 16.33 | 16.37 | 488,556 | +0.04(+0.22%) |
Aug 03, 2022 | 16.27 | 16.35 | 16.24 | 16.33 | 486,827 | +0.10(+0.62%) |
Aug 02, 2022 | 16.30 | 16.31 | 16.23 | 16.23 | 1,277,833 | -0.07(-0.45%) |
Aug 01, 2022 | 16.28 | 16.35 | 16.27 | 16.30 | 829,276 | -0.03(-0.17%) |
Jul 29, 2022 | 16.28 | 16.35 | 16.26 | 16.33 | 105,057 | +0.06(+0.34%) |
Jul 28, 2022 | 16.17 | 16.30 | 16.17 | 16.27 | 386,155 | +0.17(+1.03%) |
Jul 27, 2022 | 16.03 | 16.16 | 16.03 | 16.11 | 209,953 | +0.14(+0.86%) |
Jul 26, 2022 | 16.04 | 16.04 | 15.97 | 15.97 | 310,971 | -0.10(-0.63%) |
Jul 25, 2022 | 16.07 | 16.10 | 16.04 | 16.07 | 989,353 | +0.01(+0.06%) |
Jul 22, 2022 | 16.12 | 16.18 | 16.04 | 16.06 | 374,241 | -0.02(-0.11%) |
Jul 21, 2022 | 15.92 | 16.10 | 15.91 | 16.08 | 455,631 | +0.17(+1.04%) |
Jul 20, 2022 | 15.91 | 16.02 | 15.91 | 15.92 | 1,445,405 | +0.02(+0.12%) |
Jul 19, 2022 | 15.78 | 15.91 | 15.78 | 15.90 | 198,130 | +0.17(+1.11%) |
Jul 18, 2022 | 15.87 | 15.89 | 15.71 | 15.72 | 223,356 | -0.11(-0.69%) |
Jul 15, 2022 | 15.73 | 15.85 | 15.73 | 15.83 | 269,844 | +0.14(+0.87%) |
Jul 14, 2022 | 15.59 | 15.70 | 15.53 | 15.70 | 116,817 | -0.03(-0.17%) |
Jul 13, 2022 | 15.58 | 15.73 | 15.58 | 15.72 | 633,055 | -0.02(-0.12%) |
Jul 12, 2022 | 15.68 | 15.74 | 15.68 | 15.74 | 83,017 | +0.05(+0.35%) |
Jul 11, 2022 | 15.70 | 15.73 | 15.66 | 15.69 | 141,204 | -0.05(-0.29%) |
Jul 08, 2022 | 15.66 | 15.73 | 15.63 | 15.73 | 75,271 | +0.03(+0.18%) |
Jul 07, 2022 | 15.59 | 15.70 | 15.59 | 15.70 | 402,984 | +0.17(+1.12%) |
Jul 06, 2022 | 15.55 | 15.58 | 15.50 | 15.53 | 264,035 | -0.04(-0.24%) |
Jul 05, 2022 | 15.50 | 15.57 | 15.42 | 15.57 | 390,750 | +0.02(+0.12%) |