Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.59 | 15.60 | 15.49 | 15.50 | 70,592 | -0.06(-0.36%) |
Sep 29, 2022 | 15.64 | 15.64 | 15.56 | 15.56 | 43,477 | -0.12(-0.77%) |
Sep 28, 2022 | 15.68 | 15.72 | 15.66 | 15.68 | 151,309 | -0.01(-0.06%) |
Sep 27, 2022 | 15.78 | 15.88 | 15.68 | 15.68 | 437,148 | -0.11(-0.70%) |
Sep 26, 2022 | 15.85 | 15.89 | 15.80 | 15.80 | 70,496 | -0.11(-0.70%) |
Sep 23, 2022 | 15.96 | 15.99 | 15.89 | 15.91 | 89,035 | -0.07(-0.46%) |
Sep 22, 2022 | 16.01 | 16.05 | 15.98 | 15.98 | 33,611 | -0.07(-0.44%) |
Sep 21, 2022 | 16.14 | 16.15 | 16.00 | 16.05 | 130,031 | -0.01(-0.08%) |
Sep 20, 2022 | 16.14 | 16.15 | 16.06 | 16.06 | 82,810 | -0.06(-0.40%) |
Sep 19, 2022 | 16.15 | 16.21 | 16.11 | 16.13 | 69,162 | -0.08(-0.51%) |
Sep 16, 2022 | 16.21 | 16.22 | 16.13 | 16.21 | 61,921 | +0.04(+0.23%) |
Sep 15, 2022 | 16.16 | 16.23 | 16.15 | 16.17 | 54,968 | +0.03(+0.17%) |
Sep 14, 2022 | 16.16 | 16.23 | 16.15 | 16.15 | 108,752 | -0.00(-0.03%) |
Sep 13, 2022 | 16.22 | 16.23 | 16.13 | 16.15 | 67,901 | -0.10(-0.60%) |
Sep 12, 2022 | 16.19 | 16.30 | 16.19 | 16.25 | 103,741 | +0.06(+0.34%) |
Sep 09, 2022 | 16.16 | 16.22 | 16.16 | 16.19 | 57,869 | -0.02(-0.11%) |
Sep 08, 2022 | 16.20 | 16.22 | 16.13 | 16.21 | 110,054 | +0.06(+0.34%) |
Sep 07, 2022 | 16.17 | 16.24 | 16.10 | 16.16 | 273,578 | +0.00(+0.00%) |
Sep 06, 2022 | 16.21 | 16.27 | 16.14 | 16.16 | 132,974 | -0.11(-0.68%) |
Sep 02, 2022 | 16.29 | 16.30 | 16.23 | 16.27 | 89,776 | +0.00(+0.00%) |
Sep 01, 2022 | 16.34 | 16.34 | 16.20 | 16.27 | 2,518,095 | -0.04(-0.25%) |
Aug 31, 2022 | 16.35 | 16.41 | 16.30 | 16.31 | 49,350 | -0.13(-0.78%) |
Aug 30, 2022 | 16.39 | 16.45 | 16.34 | 16.44 | 166,148 | -0.03(-0.17%) |
Aug 29, 2022 | 16.46 | 16.51 | 16.39 | 16.46 | 121,491 | -0.01(-0.06%) |
Aug 26, 2022 | 16.53 | 16.56 | 16.45 | 16.47 | 95,795 | -0.06(-0.33%) |
Aug 25, 2022 | 16.54 | 16.55 | 16.46 | 16.53 | 120,027 | +0.03(+0.17%) |
Aug 24, 2022 | 16.52 | 16.54 | 16.46 | 16.50 | 283,752 | +0.03(+0.17%) |
Aug 23, 2022 | 16.57 | 16.57 | 16.46 | 16.47 | 82,726 | -0.13(-0.78%) |
Aug 22, 2022 | 16.58 | 16.64 | 16.52 | 16.60 | 69,984 | -0.05(-0.28%) |
Aug 19, 2022 | 16.69 | 16.69 | 16.64 | 16.65 | 92,710 | -0.06(-0.39%) |
Aug 18, 2022 | 16.71 | 16.72 | 16.63 | 16.71 | 121,491 | +0.05(+0.28%) |
Aug 17, 2022 | 16.75 | 16.75 | 16.66 | 16.67 | 158,859 | -0.08(-0.49%) |
Aug 16, 2022 | 16.76 | 16.77 | 16.68 | 16.75 | 137,341 | +0.04(+0.22%) |
Aug 15, 2022 | 16.77 | 16.77 | 16.70 | 16.71 | 120,679 | -0.06(-0.38%) |
Aug 12, 2022 | 16.76 | 16.78 | 16.71 | 16.78 | 42,198 | +0.13(+0.77%) |
Aug 11, 2022 | 16.68 | 16.74 | 16.64 | 16.65 | 285,395 | -0.03(-0.17%) |
Aug 10, 2022 | 16.69 | 16.69 | 16.63 | 16.68 | 74,682 | +0.07(+0.44%) |
Aug 09, 2022 | 16.57 | 16.63 | 16.57 | 16.60 | 126,412 | +0.00(+0.00%) |
Aug 08, 2022 | 16.63 | 16.68 | 16.57 | 16.60 | 167,924 | -0.04(-0.22%) |
Aug 05, 2022 | 16.65 | 16.69 | 16.59 | 16.64 | 244,128 | -0.06(-0.33%) |
Aug 04, 2022 | 16.67 | 16.69 | 16.59 | 16.69 | 71,801 | +0.05(+0.28%) |
Aug 03, 2022 | 16.61 | 16.65 | 16.54 | 16.65 | 157,242 | +0.08(+0.50%) |
Aug 02, 2022 | 16.58 | 16.62 | 16.51 | 16.57 | 164,976 | -0.02(-0.11%) |
Aug 01, 2022 | 16.60 | 16.61 | 16.56 | 16.58 | 339,478 | -0.00(-0.02%) |
Jul 29, 2022 | 16.47 | 16.59 | 16.47 | 16.59 | 2,272,330 | +0.08(+0.50%) |
Jul 28, 2022 | 16.44 | 16.50 | 16.37 | 16.50 | 650,475 | +0.12(+0.73%) |
Jul 27, 2022 | 16.31 | 16.41 | 16.31 | 16.38 | 88,442 | +0.11(+0.68%) |
Jul 26, 2022 | 16.29 | 16.42 | 16.27 | 16.27 | 318,462 | -0.06(-0.36%) |
Jul 25, 2022 | 16.27 | 16.36 | 16.27 | 16.33 | 98,012 | +0.07(+0.42%) |
Jul 22, 2022 | 16.28 | 16.29 | 16.24 | 16.27 | 274,853 | +0.03(+0.17%) |
Jul 21, 2022 | 16.14 | 16.24 | 16.14 | 16.24 | 54,477 | +0.08(+0.51%) |
Jul 20, 2022 | 16.05 | 16.16 | 16.02 | 16.16 | 48,834 | +0.14(+0.86%) |
Jul 19, 2022 | 16.02 | 16.05 | 15.96 | 16.02 | 101,437 | +0.04(+0.23%) |
Jul 18, 2022 | 15.94 | 15.99 | 15.87 | 15.98 | 205,462 | +0.06(+0.40%) |
Jul 15, 2022 | 15.92 | 15.93 | 15.86 | 15.92 | 50,352 | +0.03(+0.17%) |
Jul 14, 2022 | 15.86 | 15.90 | 15.79 | 15.89 | 72,837 | +0.01(+0.06%) |
Jul 13, 2022 | 15.82 | 15.90 | 15.82 | 15.88 | 55,190 | +0.07(+0.46%) |
Jul 12, 2022 | 15.81 | 15.87 | 15.80 | 15.81 | 77,756 | -0.05(-0.29%) |
Jul 11, 2022 | 15.85 | 15.86 | 15.78 | 15.85 | 74,225 | +0.03(+0.17%) |
Jul 08, 2022 | 15.80 | 15.84 | 15.76 | 15.83 | 195,674 | +0.05(+0.35%) |
Jul 07, 2022 | 15.79 | 15.80 | 15.72 | 15.77 | 104,677 | +0.07(+0.43%) |
Jul 06, 2022 | 15.72 | 15.78 | 15.67 | 15.70 | 135,423 | -0.07(-0.43%) |
Jul 05, 2022 | 15.76 | 15.78 | 15.70 | 15.77 | 259,231 | +0.00(+0.00%) |