Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.78 | 15.80 | 15.68 | 15.70 | 1,444,884 | -0.16(-1.00%) |
Oct 28, 2022 | 15.77 | 15.88 | 15.77 | 15.86 | 136,696 | +0.10(+0.65%) |
Oct 27, 2022 | 15.71 | 15.80 | 15.66 | 15.76 | 398,759 | +0.10(+0.65%) |
Oct 26, 2022 | 15.61 | 15.70 | 15.59 | 15.66 | 219,868 | +0.05(+0.30%) |
Oct 25, 2022 | 15.54 | 15.63 | 15.54 | 15.61 | 1,464,294 | +0.12(+0.78%) |
Oct 24, 2022 | 15.48 | 15.52 | 15.42 | 15.49 | 194,491 | +0.05(+0.31%) |
Oct 21, 2022 | 15.33 | 15.49 | 15.32 | 15.44 | 353,293 | +0.08(+0.54%) |
Oct 20, 2022 | 15.46 | 15.52 | 15.34 | 15.36 | 204,785 | -0.09(-0.60%) |
Oct 19, 2022 | 15.50 | 15.52 | 15.41 | 15.45 | 173,710 | -0.11(-0.72%) |
Oct 18, 2022 | 15.63 | 15.65 | 15.51 | 15.56 | 124,149 | +0.08(+0.54%) |
Oct 17, 2022 | 15.46 | 15.52 | 15.46 | 15.48 | 267,539 | +0.14(+0.91%) |
Oct 14, 2022 | 15.44 | 15.47 | 15.29 | 15.34 | 130,441 | -0.03(-0.18%) |
Oct 13, 2022 | 15.19 | 15.40 | 15.18 | 15.37 | 206,239 | +0.02(+0.12%) |
Oct 12, 2022 | 15.34 | 15.39 | 15.33 | 15.35 | 137,263 | +0.02(+0.12%) |
Oct 11, 2022 | 15.34 | 15.42 | 15.31 | 15.33 | 85,720 | +0.02(+0.12%) |
Oct 10, 2022 | 15.44 | 15.44 | 15.25 | 15.31 | 144,219 | -0.14(-0.90%) |
Oct 07, 2022 | 15.53 | 15.56 | 15.45 | 15.45 | 119,140 | -0.15(-0.95%) |
Oct 06, 2022 | 15.63 | 15.67 | 15.59 | 15.60 | 113,520 | -0.04(-0.24%) |
Oct 05, 2022 | 15.59 | 15.67 | 15.52 | 15.63 | 205,255 | -0.04(-0.24%) |
Oct 04, 2022 | 15.58 | 15.70 | 15.58 | 15.67 | 191,133 | +0.23(+1.50%) |
Oct 03, 2022 | 15.37 | 15.47 | 15.36 | 15.44 | 211,531 | +0.19(+1.28%) |
Sep 30, 2022 | 15.36 | 15.41 | 15.24 | 15.24 | 311,181 | -0.07(-0.49%) |
Sep 29, 2022 | 15.34 | 15.36 | 15.24 | 15.32 | 197,314 | -0.10(-0.66%) |
Sep 28, 2022 | 15.26 | 15.46 | 15.26 | 15.42 | 307,208 | +0.23(+1.53%) |
Sep 27, 2022 | 15.33 | 15.34 | 15.17 | 15.19 | 234,235 | -0.05(-0.30%) |
Sep 26, 2022 | 15.34 | 15.37 | 15.24 | 15.24 | 134,277 | -0.14(-0.90%) |
Sep 23, 2022 | 15.46 | 15.47 | 15.34 | 15.37 | 338,050 | -0.16(-1.02%) |
Sep 22, 2022 | 15.58 | 15.59 | 15.50 | 15.53 | 94,110 | -0.09(-0.59%) |
Sep 21, 2022 | 15.69 | 15.76 | 15.57 | 15.63 | 173,971 | -0.05(-0.30%) |
Sep 20, 2022 | 15.70 | 15.71 | 15.65 | 15.67 | 108,270 | -0.13(-0.82%) |
Sep 19, 2022 | 15.70 | 15.80 | 15.70 | 15.80 | 1,013,648 | +0.07(+0.42%) |
Sep 16, 2022 | 15.64 | 15.74 | 15.61 | 15.74 | 308,137 | +0.04(+0.24%) |
Sep 15, 2022 | 15.74 | 15.77 | 15.70 | 15.70 | 143,974 | -0.07(-0.47%) |
Sep 14, 2022 | 15.79 | 15.87 | 15.77 | 15.77 | 99,172 | +0.00(+0.00%) |
Sep 13, 2022 | 15.89 | 15.91 | 15.77 | 15.77 | 144,685 | -0.29(-1.79%) |
Sep 12, 2022 | 16.09 | 16.11 | 16.04 | 16.06 | 131,916 | +0.05(+0.29%) |
Sep 09, 2022 | 16.08 | 16.11 | 16.00 | 16.01 | 196,128 | +0.04(+0.23%) |
Sep 08, 2022 | 15.87 | 15.99 | 15.87 | 15.98 | 213,612 | +0.04(+0.23%) |
Sep 07, 2022 | 15.79 | 15.95 | 15.78 | 15.94 | 136,182 | +0.18(+1.12%) |
Sep 06, 2022 | 15.83 | 15.84 | 15.73 | 15.76 | 263,532 | -0.06(-0.35%) |
Sep 02, 2022 | 15.92 | 15.95 | 15.82 | 15.82 | 164,982 | +0.00(+0.00%) |
Sep 01, 2022 | 15.77 | 15.83 | 15.70 | 15.82 | 310,971 | +0.04(+0.23%) |
Aug 31, 2022 | 15.86 | 15.88 | 15.76 | 15.78 | 208,048 | -0.07(-0.47%) |
Aug 30, 2022 | 15.96 | 15.96 | 15.82 | 15.86 | 925,139 | -0.09(-0.58%) |
Aug 29, 2022 | 15.92 | 15.98 | 15.92 | 15.95 | 183,032 | -0.05(-0.29%) |
Aug 26, 2022 | 16.19 | 16.20 | 15.98 | 15.99 | 156,231 | -0.21(-1.31%) |
Aug 25, 2022 | 16.11 | 16.22 | 16.10 | 16.21 | 173,773 | +0.14(+0.86%) |
Aug 24, 2022 | 16.07 | 16.10 | 16.05 | 16.07 | 184,443 | -0.01(-0.06%) |
Aug 23, 2022 | 16.04 | 16.10 | 16.01 | 16.08 | 904,885 | +0.05(+0.29%) |
Aug 22, 2022 | 16.08 | 16.09 | 16.02 | 16.03 | 158,377 | -0.15(-0.91%) |
Aug 19, 2022 | 16.25 | 16.25 | 16.16 | 16.18 | 153,676 | -0.13(-0.79%) |
Aug 18, 2022 | 16.32 | 16.34 | 16.31 | 16.31 | 189,420 | +0.02(+0.11%) |
Aug 17, 2022 | 16.32 | 16.34 | 16.28 | 16.29 | 533,694 | -0.12(-0.73%) |
Aug 16, 2022 | 16.45 | 16.45 | 16.38 | 16.41 | 694,255 | -0.06(-0.34%) |
Aug 15, 2022 | 16.45 | 16.50 | 16.45 | 16.46 | 390,869 | -0.02(-0.11%) |
Aug 12, 2022 | 16.39 | 16.49 | 16.37 | 16.48 | 148,742 | +0.14(+0.85%) |
Aug 11, 2022 | 16.49 | 16.55 | 16.34 | 16.34 | 1,675,349 | -0.08(-0.51%) |
Aug 10, 2022 | 16.40 | 16.47 | 16.40 | 16.43 | 832,731 | +0.18(+1.08%) |
Aug 09, 2022 | 16.33 | 16.33 | 16.25 | 16.25 | 129,916 | -0.11(-0.68%) |
Aug 08, 2022 | 16.42 | 16.47 | 16.35 | 16.36 | 163,649 | -0.01(-0.06%) |
Aug 05, 2022 | 16.32 | 16.39 | 16.28 | 16.37 | 441,248 | -0.07(-0.45%) |
Aug 04, 2022 | 16.42 | 16.46 | 16.41 | 16.45 | 486,191 | +0.04(+0.22%) |
Aug 03, 2022 | 16.34 | 16.43 | 16.32 | 16.41 | 484,471 | +0.10(+0.62%) |
Aug 02, 2022 | 16.38 | 16.39 | 16.31 | 16.31 | 1,271,647 | -0.07(-0.45%) |