Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.02 | 15.02 | 14.97 | 14.98 | 2,334,430 | -0.04(-0.27%) |
Oct 28, 2022 | 14.98 | 15.03 | 14.97 | 15.02 | 4,347,380 | +0.05(+0.30%) |
Oct 27, 2022 | 14.99 | 15.02 | 14.96 | 14.98 | 2,922,369 | +0.05(+0.30%) |
Oct 26, 2022 | 14.93 | 15.00 | 14.91 | 14.93 | 4,068,612 | -0.03(-0.18%) |
Oct 25, 2022 | 14.83 | 14.97 | 14.83 | 14.96 | 3,949,286 | +0.17(+1.17%) |
Oct 24, 2022 | 14.79 | 14.83 | 14.76 | 14.79 | 3,050,999 | +0.00(+0.00%) |
Oct 21, 2022 | 14.82 | 14.83 | 14.75 | 14.79 | 3,592,382 | -0.04(-0.29%) |
Oct 20, 2022 | 14.88 | 14.93 | 14.83 | 14.83 | 3,806,258 | -0.06(-0.42%) |
Oct 19, 2022 | 14.91 | 14.94 | 14.86 | 14.90 | 2,228,721 | -0.04(-0.24%) |
Oct 18, 2022 | 14.96 | 14.98 | 14.90 | 14.93 | 2,820,840 | +0.02(+0.12%) |
Oct 17, 2022 | 14.90 | 14.99 | 14.90 | 14.91 | 2,458,050 | +0.05(+0.30%) |
Oct 14, 2022 | 14.91 | 14.93 | 14.85 | 14.87 | 2,254,676 | +0.01(+0.06%) |
Oct 13, 2022 | 14.86 | 14.89 | 14.79 | 14.86 | 5,249,404 | -0.07(-0.48%) |
Oct 12, 2022 | 14.99 | 15.00 | 14.89 | 14.93 | 2,506,925 | -0.04(-0.24%) |
Oct 11, 2022 | 15.06 | 15.06 | 14.96 | 14.97 | 2,941,431 | -0.11(-0.72%) |
Oct 10, 2022 | 15.14 | 15.16 | 15.04 | 15.08 | 2,422,637 | -0.04(-0.24%) |
Oct 07, 2022 | 15.17 | 15.18 | 15.09 | 15.11 | 2,191,656 | -0.07(-0.45%) |
Oct 06, 2022 | 15.19 | 15.24 | 15.18 | 15.18 | 1,626,875 | -0.02(-0.15%) |
Oct 05, 2022 | 15.19 | 15.22 | 15.15 | 15.20 | 1,562,020 | -0.04(-0.24%) |
Oct 04, 2022 | 15.18 | 15.27 | 15.18 | 15.24 | 2,980,069 | +0.13(+0.84%) |
Oct 03, 2022 | 15.06 | 15.19 | 15.06 | 15.11 | 2,615,690 | +0.02(+0.12%) |
Sep 30, 2022 | 15.11 | 15.16 | 15.08 | 15.09 | 2,137,593 | +0.04(+0.24%) |
Sep 29, 2022 | 15.18 | 15.21 | 15.03 | 15.06 | 4,484,582 | -0.18(-1.19%) |
Sep 28, 2022 | 15.19 | 15.27 | 15.18 | 15.24 | 3,110,301 | -0.01(-0.06%) |
Sep 27, 2022 | 15.30 | 15.31 | 15.21 | 15.25 | 3,007,735 | -0.05(-0.35%) |
Sep 26, 2022 | 15.37 | 15.43 | 15.30 | 15.30 | 3,931,209 | -0.13(-0.82%) |
Sep 23, 2022 | 15.51 | 15.53 | 15.39 | 15.43 | 3,441,587 | -0.13(-0.85%) |
Sep 22, 2022 | 15.59 | 15.60 | 15.52 | 15.56 | 3,276,463 | -0.02(-0.12%) |
Sep 21, 2022 | 15.61 | 15.67 | 15.57 | 15.58 | 2,442,846 | -0.02(-0.12%) |
Sep 20, 2022 | 15.63 | 15.64 | 15.58 | 15.60 | 2,184,407 | -0.08(-0.52%) |
Sep 19, 2022 | 15.68 | 15.71 | 15.65 | 15.68 | 2,141,164 | -0.03(-0.17%) |
Sep 16, 2022 | 15.67 | 15.70 | 15.64 | 15.70 | 1,765,374 | -0.01(-0.06%) |
Sep 15, 2022 | 15.79 | 15.80 | 15.70 | 15.71 | 4,063,156 | -0.05(-0.34%) |
Sep 14, 2022 | 15.79 | 15.81 | 15.74 | 15.77 | 1,705,938 | +0.01(+0.06%) |
Sep 13, 2022 | 15.86 | 15.87 | 15.74 | 15.76 | 2,862,704 | -0.16(-1.02%) |
Sep 12, 2022 | 15.89 | 15.94 | 15.89 | 15.92 | 1,757,303 | +0.07(+0.43%) |
Sep 09, 2022 | 15.80 | 15.87 | 15.80 | 15.85 | 1,639,781 | +0.07(+0.43%) |
Sep 08, 2022 | 15.79 | 15.85 | 15.77 | 15.79 | 2,598,810 | -0.01(-0.06%) |
Sep 07, 2022 | 15.72 | 15.80 | 15.72 | 15.79 | 2,583,370 | +0.07(+0.46%) |
Sep 06, 2022 | 15.78 | 15.79 | 15.71 | 15.72 | 1,356,122 | -0.07(-0.46%) |
Sep 02, 2022 | 15.81 | 15.87 | 15.79 | 15.79 | 1,912,648 | +0.00(+0.00%) |
Sep 01, 2022 | 15.81 | 15.83 | 15.74 | 15.79 | 3,101,782 | -0.06(-0.40%) |
Aug 31, 2022 | 15.95 | 15.95 | 15.85 | 15.86 | 2,776,031 | -0.06(-0.40%) |
Aug 30, 2022 | 15.94 | 15.96 | 15.88 | 15.92 | 7,044,073 | -0.02(-0.11%) |
Aug 29, 2022 | 15.95 | 15.98 | 15.93 | 15.94 | 1,738,751 | -0.01(-0.06%) |
Aug 26, 2022 | 16.04 | 16.07 | 15.94 | 15.95 | 1,378,025 | -0.11(-0.67%) |
Aug 25, 2022 | 15.96 | 16.06 | 15.94 | 16.06 | 1,128,598 | +0.12(+0.73%) |
Aug 24, 2022 | 15.92 | 15.97 | 15.89 | 15.94 | 2,087,944 | +0.03(+0.17%) |
Aug 23, 2022 | 15.92 | 15.97 | 15.84 | 15.91 | 2,080,759 | -0.04(-0.25%) |
Aug 22, 2022 | 16.10 | 16.10 | 15.93 | 15.95 | 2,275,314 | -0.20(-1.22%) |
Aug 19, 2022 | 16.24 | 16.24 | 16.11 | 16.15 | 2,242,478 | -0.11(-0.66%) |
Aug 18, 2022 | 16.23 | 16.28 | 16.21 | 16.26 | 1,592,154 | +0.02(+0.11%) |
Aug 17, 2022 | 16.34 | 16.34 | 16.21 | 16.24 | 2,443,339 | -0.13(-0.77%) |
Aug 16, 2022 | 16.36 | 16.37 | 16.31 | 16.36 | 1,847,615 | -0.04(-0.22%) |
Aug 15, 2022 | 16.38 | 16.41 | 16.35 | 16.40 | 2,454,589 | +0.04(+0.27%) |
Aug 12, 2022 | 16.31 | 16.36 | 16.29 | 16.35 | 3,067,127 | +0.07(+0.44%) |
Aug 11, 2022 | 16.30 | 16.33 | 16.27 | 16.28 | 1,182,796 | -0.01(-0.05%) |
Aug 10, 2022 | 16.28 | 16.34 | 16.28 | 16.29 | 1,863,517 | +0.06(+0.39%) |
Aug 09, 2022 | 16.25 | 16.26 | 16.18 | 16.23 | 1,983,847 | -0.03(-0.16%) |
Aug 08, 2022 | 16.27 | 16.30 | 16.24 | 16.26 | 1,502,744 | +0.00(+0.00%) |
Aug 05, 2022 | 16.35 | 16.35 | 16.23 | 16.26 | 2,190,184 | -0.13(-0.79%) |
Aug 04, 2022 | 16.33 | 16.40 | 16.31 | 16.39 | 2,873,546 | +0.07(+0.41%) |
Aug 03, 2022 | 16.21 | 16.32 | 16.21 | 16.32 | 1,896,162 | +0.13(+0.83%) |
Aug 02, 2022 | 16.18 | 16.23 | 16.12 | 16.18 | 1,890,483 | +0.01(+0.06%) |