Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.52 | 15.54 | 15.42 | 15.44 | 70,876 | -0.06(-0.36%) |
Sep 29, 2022 | 15.58 | 15.58 | 15.49 | 15.49 | 43,652 | -0.12(-0.77%) |
Sep 28, 2022 | 15.61 | 15.66 | 15.59 | 15.61 | 151,919 | -0.01(-0.06%) |
Sep 27, 2022 | 15.71 | 15.81 | 15.61 | 15.62 | 438,908 | -0.11(-0.70%) |
Sep 26, 2022 | 15.79 | 15.82 | 15.73 | 15.73 | 70,780 | -0.11(-0.70%) |
Sep 23, 2022 | 15.90 | 15.93 | 15.82 | 15.84 | 89,394 | -0.07(-0.46%) |
Sep 22, 2022 | 15.94 | 15.99 | 15.92 | 15.92 | 33,746 | -0.07(-0.44%) |
Sep 21, 2022 | 16.08 | 16.08 | 15.93 | 15.99 | 130,554 | -0.01(-0.08%) |
Sep 20, 2022 | 16.07 | 16.08 | 16.00 | 16.00 | 83,144 | -0.06(-0.40%) |
Sep 19, 2022 | 16.08 | 16.15 | 16.04 | 16.06 | 69,441 | -0.08(-0.51%) |
Sep 16, 2022 | 16.15 | 16.16 | 16.06 | 16.15 | 62,170 | +0.04(+0.23%) |
Sep 15, 2022 | 16.10 | 16.16 | 16.08 | 16.11 | 55,190 | +0.03(+0.17%) |
Sep 14, 2022 | 16.09 | 16.16 | 16.08 | 16.08 | 109,189 | -0.00(-0.03%) |
Sep 13, 2022 | 16.16 | 16.16 | 16.06 | 16.09 | 68,174 | -0.10(-0.60%) |
Sep 12, 2022 | 16.13 | 16.24 | 16.13 | 16.18 | 104,159 | +0.06(+0.34%) |
Sep 09, 2022 | 16.10 | 16.16 | 16.10 | 16.13 | 58,101 | -0.02(-0.11%) |
Sep 08, 2022 | 16.14 | 16.16 | 16.06 | 16.15 | 110,497 | +0.06(+0.34%) |
Sep 07, 2022 | 16.11 | 16.17 | 16.04 | 16.09 | 274,679 | +0.00(+0.00%) |
Sep 06, 2022 | 16.15 | 16.20 | 16.07 | 16.09 | 133,509 | -0.11(-0.68%) |
Sep 02, 2022 | 16.23 | 16.23 | 16.16 | 16.20 | 90,137 | +0.00(+0.00%) |
Sep 01, 2022 | 16.27 | 16.27 | 16.14 | 16.20 | 2,528,231 | -0.04(-0.25%) |
Aug 31, 2022 | 16.29 | 16.34 | 16.23 | 16.24 | 49,549 | -0.13(-0.78%) |
Aug 30, 2022 | 16.32 | 16.38 | 16.28 | 16.37 | 166,816 | -0.03(-0.17%) |
Aug 29, 2022 | 16.40 | 16.44 | 16.32 | 16.40 | 121,980 | -0.01(-0.06%) |
Aug 26, 2022 | 16.46 | 16.49 | 16.39 | 16.41 | 96,180 | -0.05(-0.33%) |
Aug 25, 2022 | 16.47 | 16.48 | 16.40 | 16.46 | 120,510 | +0.03(+0.17%) |
Aug 24, 2022 | 16.45 | 16.47 | 16.40 | 16.43 | 284,894 | +0.03(+0.17%) |
Aug 23, 2022 | 16.50 | 16.51 | 16.40 | 16.41 | 83,059 | -0.13(-0.78%) |
Aug 22, 2022 | 16.52 | 16.57 | 16.45 | 16.54 | 70,266 | -0.05(-0.28%) |
Aug 19, 2022 | 16.63 | 16.63 | 16.57 | 16.58 | 93,083 | -0.06(-0.39%) |
Aug 18, 2022 | 16.65 | 16.65 | 16.56 | 16.65 | 121,980 | +0.05(+0.28%) |
Aug 17, 2022 | 16.68 | 16.68 | 16.59 | 16.60 | 159,498 | -0.08(-0.49%) |
Aug 16, 2022 | 16.69 | 16.70 | 16.62 | 16.68 | 137,894 | +0.04(+0.22%) |
Aug 15, 2022 | 16.70 | 16.70 | 16.64 | 16.65 | 121,165 | -0.06(-0.38%) |
Aug 12, 2022 | 16.69 | 16.71 | 16.64 | 16.71 | 42,368 | +0.13(+0.77%) |
Aug 11, 2022 | 16.61 | 16.67 | 16.57 | 16.58 | 286,544 | -0.03(-0.16%) |
Aug 10, 2022 | 16.63 | 16.63 | 16.56 | 16.61 | 74,982 | +0.07(+0.44%) |
Aug 09, 2022 | 16.51 | 16.56 | 16.50 | 16.54 | 126,921 | +0.00(+0.00%) |
Aug 08, 2022 | 16.56 | 16.62 | 16.51 | 16.54 | 168,600 | -0.04(-0.22%) |
Aug 05, 2022 | 16.58 | 16.63 | 16.53 | 16.57 | 245,110 | -0.05(-0.33%) |
Aug 04, 2022 | 16.60 | 16.63 | 16.53 | 16.63 | 72,090 | +0.05(+0.28%) |
Aug 03, 2022 | 16.54 | 16.58 | 16.47 | 16.58 | 157,875 | +0.08(+0.50%) |
Aug 02, 2022 | 16.52 | 16.55 | 16.44 | 16.50 | 165,640 | -0.02(-0.11%) |
Aug 01, 2022 | 16.54 | 16.54 | 16.49 | 16.52 | 340,845 | -0.00(-0.02%) |
Jul 29, 2022 | 16.40 | 16.52 | 16.40 | 16.52 | 2,281,477 | +0.08(+0.50%) |
Jul 28, 2022 | 16.37 | 16.44 | 16.30 | 16.44 | 653,094 | +0.12(+0.73%) |
Jul 27, 2022 | 16.25 | 16.35 | 16.25 | 16.32 | 88,798 | +0.11(+0.68%) |
Jul 26, 2022 | 16.23 | 16.36 | 16.21 | 16.21 | 319,744 | -0.06(-0.37%) |
Jul 25, 2022 | 16.20 | 16.29 | 16.20 | 16.27 | 98,406 | +0.07(+0.42%) |
Jul 22, 2022 | 16.21 | 16.23 | 16.17 | 16.20 | 275,960 | +0.03(+0.17%) |
Jul 21, 2022 | 16.07 | 16.17 | 16.07 | 16.17 | 54,696 | +0.08(+0.51%) |
Jul 20, 2022 | 15.98 | 16.10 | 15.95 | 16.09 | 49,030 | +0.14(+0.86%) |
Jul 19, 2022 | 15.95 | 15.98 | 15.90 | 15.95 | 101,846 | +0.04(+0.23%) |
Jul 18, 2022 | 15.87 | 15.93 | 15.81 | 15.92 | 206,289 | +0.06(+0.40%) |
Jul 15, 2022 | 15.85 | 15.86 | 15.80 | 15.85 | 50,555 | +0.03(+0.17%) |
Jul 14, 2022 | 15.80 | 15.83 | 15.73 | 15.83 | 73,130 | +0.01(+0.06%) |
Jul 13, 2022 | 15.75 | 15.83 | 15.75 | 15.82 | 55,412 | +0.07(+0.46%) |
Jul 12, 2022 | 15.74 | 15.81 | 15.73 | 15.74 | 78,069 | -0.05(-0.29%) |
Jul 11, 2022 | 15.79 | 15.80 | 15.71 | 15.79 | 74,524 | +0.03(+0.17%) |
Jul 08, 2022 | 15.73 | 15.78 | 15.70 | 15.76 | 196,461 | +0.05(+0.35%) |
Jul 07, 2022 | 15.73 | 15.73 | 15.66 | 15.71 | 105,098 | +0.07(+0.43%) |
Jul 06, 2022 | 15.66 | 15.72 | 15.61 | 15.64 | 135,969 | -0.07(-0.43%) |
Jul 05, 2022 | 15.70 | 15.72 | 15.63 | 15.71 | 260,274 | +0.00(+0.00%) |