Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.96 | 15.97 | 15.85 | 15.90 | 2,641 | -0.15(-0.95%) |
Oct 28, 2022 | 15.94 | 16.08 | 15.93 | 16.05 | 15,874 | +0.11(+0.70%) |
Oct 27, 2022 | 15.86 | 15.94 | 15.86 | 15.94 | 6,558 | +0.12(+0.79%) |
Oct 26, 2022 | 15.78 | 15.86 | 15.78 | 15.81 | 328,512 | +0.02(+0.12%) |
Oct 25, 2022 | 15.77 | 15.79 | 15.73 | 15.79 | 18,451 | +0.11(+0.70%) |
Oct 24, 2022 | 15.67 | 15.68 | 15.66 | 15.68 | 2,286 | +0.07(+0.43%) |
Oct 21, 2022 | 15.51 | 15.63 | 15.45 | 15.61 | 21,806 | +0.06(+0.40%) |
Oct 20, 2022 | 15.61 | 15.63 | 15.55 | 15.55 | 15,294 | +0.01(+0.06%) |
Oct 19, 2022 | 15.57 | 15.63 | 15.54 | 15.54 | 3,344 | -0.12(-0.80%) |
Oct 18, 2022 | 15.69 | 15.69 | 15.67 | 15.67 | 1,854 | +0.07(+0.43%) |
Oct 17, 2022 | 15.55 | 15.67 | 15.52 | 15.60 | 15,802 | +0.13(+0.83%) |
Oct 14, 2022 | 15.50 | 15.51 | 15.45 | 15.47 | 7,438 | -0.01(-0.06%) |
Oct 13, 2022 | 15.40 | 15.52 | 15.38 | 15.48 | 15,256 | +0.00(+0.00%) |
Oct 12, 2022 | 15.47 | 15.54 | 15.43 | 15.48 | 13,859 | -0.04(-0.23%) |
Oct 11, 2022 | 15.49 | 15.52 | 15.45 | 15.52 | 53,479 | +0.03(+0.17%) |
Oct 10, 2022 | 15.56 | 15.62 | 15.36 | 15.49 | 65,248 | -0.12(-0.80%) |
Oct 07, 2022 | 15.80 | 15.80 | 15.61 | 15.61 | 1,891 | -0.13(-0.82%) |
Oct 06, 2022 | 15.73 | 15.74 | 15.67 | 15.74 | 2,623 | +0.03(+0.20%) |
Oct 05, 2022 | 15.74 | 15.77 | 15.65 | 15.71 | 4,215 | +0.00(+0.03%) |
Oct 04, 2022 | 15.61 | 15.71 | 15.61 | 15.71 | 16,064 | +0.20(+1.29%) |
Oct 03, 2022 | 15.43 | 15.55 | 15.43 | 15.51 | 468,049 | +0.12(+0.76%) |
Sep 30, 2022 | 15.38 | 15.44 | 15.38 | 15.39 | 3,659 | +0.02(+0.14%) |
Sep 29, 2022 | 15.36 | 15.38 | 15.36 | 15.37 | 2,720 | -0.13(-0.83%) |
Sep 28, 2022 | 15.38 | 15.50 | 15.28 | 15.50 | 17,779 | +0.14(+0.90%) |
Sep 27, 2022 | 15.42 | 15.46 | 15.33 | 15.36 | 6,308 | -0.10(-0.64%) |
Sep 26, 2022 | 15.52 | 15.64 | 15.46 | 15.46 | 3,013 | -0.18(-1.18%) |
Sep 23, 2022 | 15.67 | 15.67 | 15.58 | 15.64 | 2,587 | -0.10(-0.66%) |
Sep 22, 2022 | 15.81 | 15.81 | 15.69 | 15.75 | 4,045 | -0.12(-0.78%) |
Sep 21, 2022 | 15.88 | 15.90 | 15.81 | 15.87 | 27,204 | -0.01(-0.08%) |
Sep 20, 2022 | 15.84 | 15.88 | 15.84 | 15.88 | 673 | -0.02(-0.11%) |
Sep 19, 2022 | 15.79 | 15.93 | 15.79 | 15.90 | 18,725 | -0.02(-0.14%) |
Sep 16, 2022 | 15.83 | 15.92 | 15.83 | 15.92 | 3,434 | -0.04(-0.22%) |
Sep 15, 2022 | 15.92 | 15.96 | 15.92 | 15.96 | 692 | -0.04(-0.22%) |
Sep 14, 2022 | 15.98 | 16.03 | 15.96 | 15.99 | 5,277 | +0.00(+0.00%) |
Sep 13, 2022 | 16.11 | 16.11 | 15.99 | 15.99 | 11,640 | -0.20(-1.24%) |
Sep 12, 2022 | 16.20 | 16.27 | 16.14 | 16.19 | 2,466 | +0.01(+0.03%) |
Sep 09, 2022 | 16.18 | 16.24 | 16.17 | 16.19 | 199,072 | +0.11(+0.70%) |
Sep 08, 2022 | 16.05 | 16.08 | 15.99 | 16.08 | 20,522 | +0.03(+0.21%) |
Sep 07, 2022 | 15.91 | 16.04 | 15.88 | 16.04 | 40,876 | +0.10(+0.64%) |
Sep 06, 2022 | 15.91 | 16.10 | 15.90 | 15.94 | 164,662 | -0.04(-0.28%) |
Sep 02, 2022 | 16.03 | 16.03 | 15.98 | 15.99 | 9,185 | +0.08(+0.47%) |
Sep 01, 2022 | 15.97 | 15.97 | 15.87 | 15.91 | 1,593 | -0.03(-0.20%) |
Aug 31, 2022 | 16.03 | 16.05 | 15.94 | 15.94 | 1,167 | -0.10(-0.61%) |
Aug 30, 2022 | 16.14 | 16.14 | 16.02 | 16.04 | 14,418 | -0.09(-0.55%) |
Aug 29, 2022 | 16.12 | 16.15 | 16.06 | 16.13 | 785,607 | -0.07(-0.43%) |
Aug 26, 2022 | 16.35 | 16.35 | 16.20 | 16.20 | 13,432 | -0.16(-0.97%) |
Aug 25, 2022 | 16.25 | 16.36 | 16.25 | 16.36 | 8,400 | +0.08(+0.52%) |
Aug 24, 2022 | 16.30 | 16.30 | 16.24 | 16.27 | 1,005 | -0.00(-0.03%) |
Aug 23, 2022 | 16.26 | 16.29 | 16.26 | 16.28 | 1,277 | +0.03(+0.16%) |
Aug 22, 2022 | 16.31 | 16.31 | 16.25 | 16.25 | 4,366 | -0.13(-0.81%) |
Aug 19, 2022 | 16.43 | 16.43 | 16.38 | 16.38 | 666 | -0.10(-0.62%) |
Aug 18, 2022 | 16.50 | 16.52 | 16.48 | 16.48 | 223,310 | -0.01(-0.08%) |
Aug 17, 2022 | 16.54 | 16.56 | 16.45 | 16.50 | 64,989 | -0.08(-0.51%) |
Aug 16, 2022 | 16.58 | 16.63 | 16.52 | 16.58 | 63,083 | +0.02(+0.13%) |
Aug 15, 2022 | 16.67 | 16.70 | 16.56 | 16.56 | 28,437 | -0.08(-0.45%) |
Aug 12, 2022 | 16.59 | 16.63 | 16.59 | 16.63 | 3,299 | +0.03(+0.16%) |
Aug 11, 2022 | 16.64 | 16.66 | 16.53 | 16.61 | 3,945 | +0.05(+0.29%) |
Aug 10, 2022 | 16.52 | 16.56 | 16.39 | 16.56 | 14,452 | +0.15(+0.89%) |
Aug 09, 2022 | 16.44 | 16.49 | 16.41 | 16.41 | 3,229 | -0.11(-0.66%) |
Aug 08, 2022 | 16.60 | 16.60 | 16.46 | 16.52 | 9,693 | +0.05(+0.32%) |
Aug 05, 2022 | 16.42 | 16.47 | 16.33 | 16.47 | 32,431 | +0.00(+0.03%) |
Aug 04, 2022 | 16.49 | 16.53 | 16.41 | 16.47 | 1,142,648 | -0.01(-0.08%) |
Aug 03, 2022 | 16.45 | 16.48 | 16.40 | 16.48 | 22,567 | +0.13(+0.78%) |
Aug 02, 2022 | 16.40 | 16.40 | 16.31 | 16.35 | 4,525 | +0.00(+0.00%) |